Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
09/01/2026	94.36	4,592,600	88.04	95.23	87.27	929,400	643,400	27.6
08/01/2026	89.02	6,171,100	90.86	91.93	87.46	2,178,800	682,600	138.8
07/01/2026	86.00	4,173,200	82.80	86.00	82.80	1,339,700	666,400	59.2
06/01/2026	80.46	4,730,300	75.60	80.46	75.60	544,400	392,000	12.2
05/01/2026	75.22	5,364,200	71.04	75.22	70.75	954,700	227,500	56.2
31/12/2025	70.36	1,872,800	72.40	73.66	70.36	375,000	122,800	18.7
30/12/2025	72.79	1,764,400	72.98	73.56	71.72	327,200	120,300	15.5
29/12/2025	72.98	5,613,700	68.61	73.27	68.22	918,200	417,900	35.6
26/12/2025	68.51	2,428,400	67.05	68.90	66.08	810,500	188,200	43.6
25/12/2025	67.25	3,702,300	64.23	67.34	63.65	964,800	111,800	57.9
24/12/2025	64.23	1,526,800	63.55	64.23	62.58	633,400	50,100	38.4
23/12/2025	63.46	1,512,400	63.46	64.43	62.78	646,400	45,200	39.3
22/12/2025	63.46	1,262,800	62.49	63.46	62.39	642,800	89,600	36.0
19/12/2025	62.19	658,000	61.81	62.19	61.22	404,100	129,300	17.6
18/12/2025	61.51	625,000	61.81	62.00	60.64	335,700	256,600	5.0
17/12/2025	61.12	532,900	62.39	62.97	61.12	58,100	68,900	-0.7
16/12/2025	62.49	870,400	60.74	62.49	60.35	417,600	64,800	22.4
15/12/2025	60.35	620,600	59.57	60.64	59.28	353,900	81,000	16.9
12/12/2025	59.57	598,400	60.83	61.12	59.57	70,500	78,500	-0.5
11/12/2025	60.83	470,100	61.81	62.10	60.74	6,300	100,900	-6.0
10/12/2025	61.71	443,900	62.10	62.29	61.61	5,000	48,400	-2.8
09/12/2025	62.19	731,000	63.46	63.46	61.81	9,800	159,600	-9.6
08/12/2025	63.55	1,050,700	62.29	63.55	61.81	132,000	54,800	5.0
05/12/2025	62.19	735,600	63.36	63.36	62.19	162,200	124,400	2.4
04/12/2025	63.17	1,027,400	62.78	63.17	62.29	191,000	63,400	8.2
03/12/2025	62.68	1,151,400	64.33	64.33	62.49	47,400	81,000	-2.2
02/12/2025	64.23	1,960,300	63.55	64.23	62.97	501,400	107,900	25.8
01/12/2025	63.55	2,743,800	61.61	63.94	61.61	480,700	49,200	27.8
28/11/2025	61.61	1,243,100	61.22	62.00	60.74	112,100	21,500	5.7
27/11/2025	61.22	1,562,200	60.15	61.32	59.76	555,100	60,000	31.0
26/11/2025	60.25	529,300	59.08	60.25	58.99	215,500	68,000	9.1
25/11/2025	59.08	405,700	59.28	59.67	59.08	11,600	31,300	-1.2
24/11/2025	59.28	390,000	60.15	60.25	59.28	7,700	45,800	-2.3
21/11/2025	60.15	467,300	59.86	60.15	59.28	114,700	38,100	4.7
20/11/2025	60.35	392,000	60.44	60.54	59.96	104,300	55,500	3.0
19/11/2025	60.44	380,800	60.74	61.03	60.25	63,300	12,600	3.2
18/11/2025	60.64	749,600	61.61	61.61	60.35	321,000	44,200	17.4
17/11/2025	61.22	689,000	61.42	62.00	60.25	160,000	58,800	6.4
14/11/2025	61.03	496,800	61.12	61.61	60.74	8,100	51,800	-2.8
13/11/2025	61.12	1,158,200	59.96	61.71	59.67	150,900	140,300	0.6
12/11/2025	60.15	648,800	59.76	60.25	58.89	145,400	65,100	4.9
11/11/2025	59.38	553,500	59.57	60.25	59.18	46,000	81,400	-2.2
10/11/2025	59.47	738,300	61.03	61.03	59.28	6,100	234,400	-14.2
07/11/2025	61.12	1,225,100	60.06	61.12	59.28	491,500	200,700	18.1
06/11/2025	60.35	626,000	61.51	61.51	59.96	37,300	221,400	-11.5
05/11/2025	61.22	1,680,600	58.99	61.81	58.89	511,800	67,300	28.0
04/11/2025	58.79	1,008,600	60.35	60.44	58.40	51,900	72,500	-1.3
03/11/2025	59.76	1,095,100	60.25	61.12	59.76	147,300	129,100	1.1
31/10/2025	59.86	1,173,700	58.11	60.54	58.11	237,400	34,800	12.4
30/10/2025	58.02	460,400	58.50	59.08	58.02	28,000	22,900	0.3
29/10/2025	58.50	639,500	58.40	59.47	58.31	75,600	6,300	4.2
28/10/2025	58.31	660,100	57.63	58.50	57.43	235,900	18,100	13.0
27/10/2025	57.63	512,900	58.50	58.50	57.63	34,800	137,200	-6.1
24/10/2025	57.92	643,300	58.70	59.08	57.92	16,400	49,300	-2.0
23/10/2025	58.11	554,800	58.31	58.99	57.82	11,400	35,700	-1.5
22/10/2025	57.33	1,023,700	55.59	57.33	55.59	475,200	232,700	14.1
21/10/2025	54.42	837,900	55.68	57.14	54.42	77,000	243,500	-9.3
20/10/2025	55.39	604,700	56.95	57.82	55.39	4,200	226,300	-13.0
17/10/2025	56.95	320,000	57.04	57.53	56.85	15,500	9,500	0.4
16/10/2025	57.04	956,300	57.14	57.53	56.85	23,500	276,200	-14.9
15/10/2025	57.33	1,271,300	58.31	58.50	57.14	20,200	259,200	-14.2
14/10/2025	58.31	568,000	59.18	59.18	58.31	10,500	34,700	-1.5
13/10/2025	58.89	516,900	58.40	59.18	58.40	34,500	18,500	1.0
10/10/2025	59.18	592,500	59.18	59.47	58.89	135,400	102,800	2.0
09/10/2025	59.18	363,100	59.18	59.67	58.89	2,900	10,800	-0.5
08/10/2025	59.18	379,300	59.47	59.86	59.18	4,700	16,300	-0.7
07/10/2025	59.18	302,600	59.38	59.38	58.89	8,500	4,600	0.2
06/10/2025	59.08	420,400	59.38	59.38	58.50	18,000	12,100	0.4
03/10/2025	58.40	470,400	58.50	58.79	58.31	18,100	138,100	-7.2
02/10/2025	58.60	454,300	58.99	59.28	58.60	48,700	23,600	1.5
01/10/2025	58.89	211,700	58.79	59.18	58.79	10,000	54,800	-2.7
30/09/2025	58.70	647,500	59.76	59.96	58.70	18,100	68,000	-3.0
29/09/2025	59.76	381,300	59.86	60.25	59.67	111,500	17,300	5.8
26/09/2025	59.76	265,100	60.54	60.64	59.76	4,900	2,900	0.1
25/09/2025	60.15	550,000	60.25	60.54	60.06	216,600	83,500	8.3
24/09/2025	59.86	558,200	59.86	59.96	59.38	7,600	239,500	-14.3
23/09/2025	59.86	544,500	60.15	60.25	59.47	23,900	11,100	0.8
22/09/2025	60.06	883,600	60.64	60.74	59.47	12,900	213,000	-12.4
19/09/2025	60.74	658,200	61.51	61.51	60.74	6,600	235,300	-14.3
18/09/2025	61.22	731,300	62.19	62.29	61.12	29,400	248,400	-13.8
17/09/2025	62.19	1,489,100	61.03	62.49	61.03	363,700	311,700	3.3
16/09/2025	60.93	773,700	61.81	61.81	60.93	23,100	241,500	-13.8
15/09/2025	61.42	651,000	60.83	61.51	60.83	52,500	20,300	2.0
12/09/2025	60.74	556,100	60.54	61.12	59.96	52,300	9,800	2.7
11/09/2025	60.25	810,900	60.64	60.83	59.57	79,600	194,900	-7.1
10/09/2025	60.15	756,900	60.35	60.74	59.96	26,600	427,800	-24.8
09/09/2025	60.35	1,258,200	61.22	61.32	59.86	32,700	95,800	-3.9
08/09/2025	60.83	1,293,800	62.00	62.39	60.83	38,900	59,700	-1.3
05/09/2025	62.00	1,217,800	63.07	63.36	61.81	160,800	9,000	9.7
04/09/2025	62.39	719,500	62.10	62.39	62.00	121,700	21,400	6.4
03/09/2025	62.00	894,200	62.39	62.58	61.61	17,100	373,500	-22.7
29/08/2025	62.00	1,475,500	63.17	63.17	62.00	24,500	185,500	-10.4
28/08/2025: Cổ tức tiền mặt tỉ lệ: 21% Thưởng cổ phiếu / Chia tách cổ phiếu: 100/3 (Volume + 3%, Ratio=0.03)
28/08/2025	63.07	768,200	63.65	63.65	62.87	41,200	91,900	-3.3
27/08/2025	63.02	1,390,500	63.76	63.76	62.84	100,100	424,800	-22.4
26/08/2025	63.57	777,700	62.93	63.57	62.84	14,700	36,400	-1.5
25/08/2025	62.84	967,000	63.02	63.66	62.66	41,800	59,800	-1.2
22/08/2025	62.20	1,195,000	63.12	63.21	62.20	84,200	81,900	0.2
21/08/2025	63.39	1,060,400	63.12	63.57	62.20	40,300	23,600	1.1
20/08/2025	62.48	1,685,400	64.03	64.12	61.74	114,700	381,000	-18.3
19/08/2025	63.94	1,326,000	64.30	64.76	63.85	85,500	212,800	-8.9

Page:
<<
2
3
4
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-09-08)	-0.02	-0.02%	34,353,800	2,415,580	170.1	77 88.82 77
2 tháng (2026-08-10)	4.45	5.74%	66,324,400	1,979,980	129.9	73.86 88.82 77
3 tháng (2026-07-10)	8.92	12.21%	93,269,400	2,277,180	156.8	62.58 88.82 77
6 tháng (2026-04-13)	3.58	4.56%	196,881,500	-1,707,920	-162.2	62.58 90.38 77
12 tháng (2025-10-13)	23.11	39.24%	494,605,100	10,170,480	769.4	54.42 125.07 77
24 tháng (2024-10-18)	16.41	25.03%	703,781,100	8,936,697	602.6	46.47 125.07 77
36 tháng (2023-10-24)	14.41	21.31%	965,127,100	-13,992,581	-1,166.4	46.47 125.07 77
60 tháng (2021-11-03)	3.79	4.85%	1,289,370,300	-8,910,364	-422.2	46.47 125.07 77

Tổng Công ty Khí Việt Nam - CTCP (gas)

THỐNG KÊ GIAO DỊCH