Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
25/07/2025	64.67	1,098,700	65.04	65.89	64.67	12,700	342,500	-22.8
24/07/2025	65.04	1,234,800	65.04	66.08	64.95	17,800	318,700	-20.8
23/07/2025	64.95	1,701,700	64.10	65.23	63.63	139,200	78,000	4.2
22/07/2025	63.91	653,600	63.72	63.91	63.16	8,400	8,100	0.0
21/07/2025	63.54	725,600	64.20	64.20	63.25	2,200	28,700	-1.8
18/07/2025	64.10	902,000	63.91	64.48	63.44	21,700	88,500	-4.5
17/07/2025	63.72	1,392,400	63.54	63.91	63.07	36,400	26,000	0.7
16/07/2025	63.44	525,200	63.72	63.91	63.25	4,900	25,300	-1.4
15/07/2025	63.72	801,200	64.20	64.48	63.72	56,000	4,400	3.5
14/07/2025	64.20	770,100	64.48	64.57	63.91	36,300	69,500	-2.3
11/07/2025	63.91	686,500	64.10	64.48	63.63	2,900	37,600	-2.4
10/07/2025	64.38	1,136,600	64.10	64.85	63.63	157,000	191,800	-2.4
09/07/2025	64.01	951,700	63.91	64.01	63.63	13,200	22,800	-0.7
08/07/2025	63.72	910,200	63.16	63.72	62.78	139,600	100,300	2.6
07/07/2025	62.60	501,100	62.78	62.78	62.50	27,300	20,700	0.4
04/07/2025	62.50	556,000	62.50	62.78	62.31	3,900	240,600	-15.7
03/07/2025	62.31	912,600	62.97	63.54	62.31	22,400	402,600	-25.3
02/07/2025	62.50	563,600	62.50	63.07	62.31	130,300	254,400	-8.2
01/07/2025	62.50	857,400	63.54	63.82	62.50	12,700	302,400	-19.4
30/06/2025	63.82	673,500	64.20	64.29	63.35	15,400	55,300	-2.7
27/06/2025	64.01	700,400	64.48	64.57	63.63	800	82,400	-5.6
26/06/2025	64.48	761,500	63.72	64.48	63.54	70,000	34,900	2.4
25/06/2025	63.54	1,723,200	64.76	64.85	63.54	51,000	40,100	0.8
24/06/2025	65.04	2,630,300	64.10	66.27	64.10	541,000	187,200	24.5
23/06/2025	68.34	2,938,600	69.28	69.28	67.40	258,100	336,000	-5.7
20/06/2025	65.42	1,741,900	67.77	67.77	65.23	85,700	148,400	-4.3
19/06/2025	67.58	2,684,700	66.74	68.05	65.98	765,300	531,700	16.6
18/06/2025	66.74	2,662,500	65.89	67.11	65.14	881,400	574,700	21.6
17/06/2025	65.23	2,768,300	65.51	65.80	64.20	908,300	361,300	37.7
16/06/2025	64.85	3,178,200	62.12	64.85	61.84	1,178,400	238,800	63.6
13/06/2025	60.62	3,697,000	60.62	62.12	59.96	1,162,700	802,900	23.5
12/06/2025	59.11	479,700	59.77	59.77	58.92	2,600	129,700	-8.0
11/06/2025	58.92	489,700	59.30	59.58	58.74	1,400	142,600	-8.9
10/06/2025	59.21	427,500	59.58	59.87	59.02	1,700	0	-6.5
09/06/2025	59.58	553,700	59.39	60.05	59.11	9,300	0	-0.4
06/06/2025	59.30	871,500	60.05	60.05	59.11	98,120	0	5.9
05/06/2025	60.05	805,500	61.00	61.00	59.77	75,800	0	1.2
04/06/2025	61.00	740,200	61.94	61.94	60.90	210,823	0	6.2
03/06/2025	61.94	743,200	61.65	62.03	61.47	379,500	0	18.4
02/06/2025	61.65	723,700	60.90	61.75	60.34	2,700	0	-11.0
30/05/2025	61.18	1,361,400	60.24	61.47	60.24	762,520	0	45.6
29/05/2025	60.24	672,900	60.24	60.43	59.96	458,220	0	25.2
28/05/2025	60.34	1,151,600	60.24	60.90	60.24	447,500	0	20.6
27/05/2025	59.96	778,400	59.77	60.15	59.21	309,900	71,700	15.1
26/05/2025	59.30	631,800	59.39	59.77	57.89	43,312	0	-3.7
23/05/2025	59.30	1,312,500	57.51	59.68	57.51	441,500	39,500	25.0
22/05/2025	57.42	760,400	56.85	57.89	56.85	7,200	0	-1.7
21/05/2025	56.76	315,100	56.95	57.32	56.67	19,500	0	0.2
20/05/2025	56.95	605,100	57.23	57.23	56.48	3,100	0	-6.7
19/05/2025	57.14	584,300	57.23	57.61	57.14	4,500	0	-4.8
16/05/2025	58.17	297,500	58.36	58.36	57.79	27,033	0	0.8
15/05/2025	58.36	668,800	58.27	58.45	57.79	28,900	0	0.1
14/05/2025	58.27	655,600	58.36	58.64	57.98	20,700	64,900	-2.7
13/05/2025	58.36	666,800	58.83	58.92	58.17	55,800	62,100	-0.4
12/05/2025	58.64	834,300	57.42	58.83	57.42	240,900	16,000	13.9
09/05/2025	57.51	491,700	57.98	58.36	57.23	20,000	63,700	-2.7
08/05/2025	57.79	861,800	57.42	58.08	57.14	270,600	84,700	11.3
07/05/2025	56.95	884,100	56.10	57.89	56.10	30,000	178,700	-9.0
06/05/2025	56.10	899,900	55.35	56.29	55.16	192,900	10,300	10.8
05/05/2025	55.07	658,500	54.97	55.25	54.41	53,100	0	2.2
02/05/2025	63.82	652,400	63.54	64.10	63.44	341,200	105,800	16.0
01/05/2025	64.01	460,500	64.10	64.38	64.01	18,300	158,700	-9.6
30/04/2025	80.67	1,634,100	80.10	81.70	79.07	633,200	81,300	47.3
29/04/2025	54.88	310,200	54.97	54.97	54.78	10,200	30,900	-1.2
28/04/2025	54.97	271,300	54.97	55.07	54.69	300	15,600	-0.9
25/04/2025	55.07	913,600	54.22	55.07	54.12	35,000	12,600	1.3
24/04/2025	54.12	410,200	54.12	54.59	53.94	9,800	16,100	-0.4
23/04/2025	54.12	698,300	54.69	55.16	54.03	54,600	33,300	1.2
22/04/2025	54.12	1,110,400	53.75	54.69	51.11	124,400	90,900	1.8
21/04/2025	54.69	300,000	54.97	55.25	54.41	14,900	37,700	-1.3
18/04/2025	54.97	656,600	54.97	55.91	54.88	39,600	115,200	-4.4
17/04/2025	54.69	483,900	53.94	54.88	53.65	17,900	80,600	-3.6
16/04/2025	54.69	628,800	54.78	55.35	53.75	18,400	136,200	-6.9
15/04/2025	54.78	840,700	55.54	55.82	54.69	70,900	118,700	-2.8
14/04/2025	55.72	1,092,600	56.29	56.29	55.16	82,400	219,100	-8.1
11/04/2025	54.69	2,256,900	54.69	54.69	52.52	128,100	109,800	1.0
10/04/2025	51.11	57,500	51.11	51.11	51.11	0	400	0.0
09/04/2025	47.82	2,768,600	47.82	52.71	47.82	724,800	589,200	8.0
08/04/2025	51.39	2,632,500	52.71	52.99	51.39	514,200	127,900	21.1
07/04/2025	62.50	556,000	62.50	62.78	62.31	3,900	240,600	-15.7
04/04/2025	55.25	2,745,000	54.78	57.23	54.78	191,500	368,300	-10.3
03/04/2025	58.83	2,014,500	59.77	61.56	58.83	13,700	109,300	-6.2
02/04/2025	63.16	254,300	63.25	63.63	63.07	2,100	33,700	-2.1
01/04/2025	63.54	870,900	62.97	63.82	62.78	213,100	48,700	11.1
31/03/2025	62.88	727,900	62.88	62.88	62.12	109,800	100,000	0.7
28/03/2025	62.88	771,800	63.44	63.44	62.88	118,300	57,000	4.1
27/03/2025	63.25	426,500	63.63	64.01	63.16	6,400	22,100	-1.1
26/03/2025	63.54	548,300	63.35	64.20	63.25	40,500	25,200	1.0
25/03/2025	63.25	767,600	63.54	63.63	63.16	83,900	151,300	-4.5
24/03/2025	63.25	1,195,100	64.01	64.01	63.07	8,300	205,700	-13.3
21/03/2025	63.72	1,173,400	64.48	64.57	63.72	4,300	242,800	-16.3
20/03/2025	64.57	750,000	64.67	65.04	64.10	15,500	9,900	0.4
19/03/2025	64.76	703,700	65.04	65.70	64.57	30,300	52,400	-1.5
18/03/2025	65.04	2,797,200	64.57	65.80	64.10	396,100	70,700	22.4
17/03/2025	64.20	1,117,200	63.82	64.38	63.72	215,900	38,800	12.1
14/03/2025	63.72	942,800	64.20	64.29	63.35	15,200	119,900	-7.1
13/03/2025	64.29	1,088,000	63.91	64.76	63.82	41,700	22,000	1.4
12/03/2025	63.91	761,300	63.82	64.29	63.44	189,100	19,700	11.5
11/03/2025	63.44	523,600	63.63	63.72	63.07	20,600	24,200	-0.2
10/03/2025	63.82	1,420,900	64.10	64.20	63.25	5,400	151,500	-9.9

Page:
<<
3
4
5
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-08-19)	4.90	5.85%	41,914,800	2,079,874	196.5	82.80 115.70 88
2 tháng (2026-07-20)	15.50	21.20%	76,440,700	2,531,474	234.6	64.40 115.70 88
3 tháng (2026-06-22)	6.90	8.45%	97,979,900	1,619,074	163.4	64.40 115.70 88
6 tháng (2026-03-23)	8.10	10.06%	222,245,600	379,674	65.4	64.40 115.70 88
12 tháng (2025-09-23)	27	43.83%	506,898,100	15,119,074	1,245.2	56 128.70 88
24 tháng (2024-09-30)	19.70	28.59%	734,582,700	15,975,691	1,274.0	47.82 128.70 88
36 tháng (2023-10-04)	15.10	20.55%	1,011,569,200	-5,781,907	-393.5	47.82 128.70 88
60 tháng (2021-10-14)	13.96	18.70%	1,364,523,100	4,978,313	898.3	47.82 128.70 88

Tổng Công ty Khí Việt Nam - CTCP (gas)

THỐNG KÊ GIAO DỊCH