Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
19/08/2025	63.94	1,326,000	64.30	64.76	63.85	85,500	212,800	-8.9
18/08/2025	64.03	1,175,100	65.04	65.04	63.66	35,900	481,900	-31.2
15/08/2025	63.76	1,676,700	64.03	65.40	63.48	247,500	112,600	9.5
14/08/2025	63.76	1,225,100	64.21	64.30	63.30	58,100	87,000	-2.0
13/08/2025	64.03	1,887,300	64.58	64.85	63.39	78,600	191,400	-7.9
12/08/2025	64.49	1,692,600	64.40	65.22	64.03	134,500	84,200	3.5
11/08/2025	64.40	1,228,900	64.30	65.13	64.12	66,000	133,000	-4.7
08/08/2025	64.21	2,210,600	63.48	64.85	63.12	218,300	96,200	8.5
07/08/2025	63.21	977,200	63.94	63.94	62.75	26,000	178,100	-10.5
06/08/2025	63.39	1,299,600	62.02	63.39	62.02	173,100	49,900	8.5
05/08/2025	62.02	2,020,900	62.57	63.48	61.65	373,000	47,800	22.3
04/08/2025	62.20	2,046,300	61.93	62.93	61.74	204,600	112,500	6.3
01/08/2025	61.84	889,400	62.38	62.38	61.56	15,100	156,900	-9.6
31/07/2025	61.93	839,700	63.66	63.66	61.84	21,400	60,100	-2.7
30/07/2025	62.11	903,500	62.84	62.84	61.47	18,100	40,200	-1.5
29/07/2025	62.20	2,108,400	63.02	64.49	62.20	291,000	54,400	16.4
28/07/2025	63.02	1,177,700	63.21	63.48	62.48	48,400	49,100	-0.1
25/07/2025	62.84	1,098,700	63.21	64.03	62.84	12,700	342,500	-22.8
24/07/2025	63.21	1,234,800	63.21	64.21	63.12	17,800	318,700	-20.8
23/07/2025	63.12	1,701,700	62.29	63.39	61.84	139,200	78,000	4.2
22/07/2025	62.11	653,600	61.93	62.11	61.38	8,400	8,100	0.0
21/07/2025	61.74	725,600	62.38	62.38	61.47	2,200	28,700	-1.8
18/07/2025	62.29	902,000	62.11	62.66	61.65	21,700	88,500	-4.5
17/07/2025	61.93	1,392,400	61.74	62.11	61.29	36,400	26,000	0.7
16/07/2025	61.65	525,200	61.93	62.11	61.47	4,900	25,300	-1.4
15/07/2025	61.93	801,200	62.38	62.66	61.93	56,000	4,400	3.5
14/07/2025	62.38	770,100	62.66	62.75	62.11	36,300	69,500	-2.3
11/07/2025	62.11	686,500	62.29	62.66	61.84	2,900	37,600	-2.4
10/07/2025	62.57	1,136,600	62.29	63.02	61.84	157,000	191,800	-2.4
09/07/2025	62.20	951,700	62.11	62.20	61.84	13,200	22,800	-0.7
08/07/2025	61.93	910,200	61.38	61.93	61.01	139,600	100,300	2.6
07/07/2025	60.83	501,100	61.01	61.01	60.74	27,300	20,700	0.4
04/07/2025	60.74	556,000	60.74	61.01	60.55	3,900	240,600	-15.7
03/07/2025	60.55	912,600	61.19	61.74	60.55	22,400	402,600	-25.3
02/07/2025	60.74	563,600	60.74	61.29	60.55	130,300	254,400	-8.2
01/07/2025	60.74	857,400	61.74	62.02	60.74	12,700	302,400	-19.4
30/06/2025	62.02	673,500	62.38	62.48	61.56	15,400	55,300	-2.7
27/06/2025	62.20	700,400	62.66	62.75	61.84	800	82,400	-5.6
26/06/2025	62.66	761,500	61.93	62.66	61.74	70,000	34,900	2.4
25/06/2025	61.74	1,723,200	62.93	63.02	61.74	51,000	40,100	0.8
24/06/2025	63.21	2,630,300	62.29	64.40	62.29	541,000	187,200	24.5
23/06/2025	66.41	2,938,600	67.32	67.32	65.49	258,100	336,000	-5.7
20/06/2025	63.57	1,741,900	65.86	65.86	63.39	85,700	148,400	-4.3
19/06/2025	65.68	2,684,700	64.85	66.13	64.12	765,300	531,700	16.6
18/06/2025	64.85	2,662,500	64.03	65.22	63.30	881,400	574,700	21.6
17/06/2025	63.39	2,768,300	63.66	63.94	62.38	908,300	361,300	37.7
16/06/2025	63.02	3,178,200	60.37	63.02	60.10	1,178,400	238,800	63.6
13/06/2025	58.91	3,697,000	58.91	60.37	58.27	1,162,700	802,900	23.5
12/06/2025	57.44	479,700	58.08	58.08	57.26	2,600	129,700	-8.0
11/06/2025	57.26	489,700	57.63	57.90	57.08	1,400	142,600	-8.9
10/06/2025	57.54	427,500	57.90	58.18	57.35	1,700	0	-6.5
09/06/2025	57.90	553,700	57.72	58.36	57.44	9,300	0	-0.4
06/06/2025	57.63	871,500	58.36	58.36	57.44	98,120	0	5.9
05/06/2025	58.36	805,500	59.27	59.27	58.08	75,800	0	1.2
04/06/2025	59.27	740,200	60.19	60.19	59.18	210,823	0	6.2
03/06/2025	60.19	743,200	59.91	60.28	59.73	379,500	0	18.4
02/06/2025	59.91	723,700	59.18	60.01	58.63	2,700	0	-11.0
30/05/2025	59.46	1,361,400	58.54	59.73	58.54	762,520	0	45.6
29/05/2025	58.54	672,900	58.54	58.73	58.27	458,220	0	25.2
28/05/2025	58.63	1,151,600	58.54	59.18	58.54	447,500	0	20.6
27/05/2025	58.27	778,400	58.08	58.45	57.54	309,900	71,700	15.1
26/05/2025	57.63	631,800	57.72	58.08	56.26	43,312	0	-3.7
23/05/2025	57.63	1,312,500	55.89	57.99	55.89	441,500	39,500	25.0
22/05/2025	55.80	760,400	55.25	56.26	55.25	7,200	0	-1.7
21/05/2025	55.16	315,100	55.34	55.71	55.07	19,500	0	0.2
20/05/2025	55.34	605,100	55.62	55.62	54.88	3,100	0	-6.7
19/05/2025	55.52	584,300	55.62	55.98	55.52	4,500	0	-4.8
16/05/2025	56.53	297,500	56.71	56.71	56.16	27,033	0	0.8
15/05/2025	56.71	668,800	56.62	56.80	56.16	28,900	0	0.1
14/05/2025	56.62	655,600	56.71	56.99	56.35	20,700	64,900	-2.7
13/05/2025	56.71	666,800	57.17	57.26	56.53	55,800	62,100	-0.4
12/05/2025	56.99	834,300	55.80	57.17	55.80	240,900	16,000	13.9
09/05/2025	55.89	491,700	56.35	56.71	55.62	20,000	63,700	-2.7
08/05/2025	56.16	861,800	55.80	56.44	55.52	270,600	84,700	11.3
07/05/2025	55.34	884,100	54.52	56.26	54.52	30,000	178,700	-9.0
06/05/2025	54.52	899,900	53.79	54.70	53.60	192,900	10,300	10.8
05/05/2025	53.51	658,500	53.42	53.69	52.87	53,100	0	2.2
29/04/2025	53.33	310,200	53.42	53.42	53.24	10,200	30,900	-1.2
28/04/2025	53.42	271,300	53.42	53.51	53.15	300	15,600	-0.9
25/04/2025	53.51	913,600	52.69	53.51	52.60	35,000	12,600	1.3
24/04/2025	52.60	410,200	52.60	53.05	52.41	9,800	16,100	-0.4
23/04/2025	52.60	698,300	53.15	53.60	52.50	54,600	33,300	1.2
22/04/2025	52.60	1,110,400	52.23	53.15	49.67	124,400	90,900	1.8
21/04/2025	53.15	300,000	53.42	53.69	52.87	14,900	37,700	-1.3
18/04/2025	53.42	656,600	53.42	54.33	53.33	39,600	115,200	-4.4
17/04/2025	53.15	483,900	52.41	53.33	52.14	17,900	80,600	-3.6
16/04/2025	53.15	628,800	53.24	53.79	52.23	18,400	136,200	-6.9
15/04/2025	53.24	840,700	53.97	54.24	53.15	70,900	118,700	-2.8
14/04/2025	54.15	1,092,600	54.70	54.70	53.60	82,400	219,100	-8.1
11/04/2025	53.15	2,256,900	53.15	53.15	51.04	128,100	109,800	1.0
10/04/2025	49.67	57,500	49.67	49.67	49.67	0	400	0.0
09/04/2025	46.47	2,768,600	46.47	51.22	46.47	724,800	589,200	8.0
08/04/2025	49.94	2,632,500	51.22	51.50	49.94	514,200	127,900	21.1
04/04/2025	53.69	2,745,000	53.24	55.62	53.24	191,500	368,300	-10.3
03/04/2025	57.17	2,014,500	58.08	59.82	57.17	13,700	109,300	-6.2
02/04/2025	61.38	254,300	61.47	61.84	61.29	2,100	33,700	-2.1
01/04/2025	61.74	870,900	61.19	62.02	61.01	213,100	48,700	11.1
31/03/2025	61.10	727,900	61.10	61.10	60.37	109,800	100,000	0.7
28/03/2025	61.10	771,800	61.65	61.65	61.10	118,300	57,000	4.1
27/03/2025	61.47	426,500	61.84	62.20	61.38	6,400	22,100	-1.1

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 (2026-09-08)	-0.02	-0.02%	34,353,800	2,415,580	170.1	75.40 88.82 75.40
2 tháng (2026-08-10)	4.45	5.74%	66,324,400	1,979,980	129.9	73.86 88.82 75.40
3 tháng (2026-07-10)	8.92	12.21%	93,269,400	2,277,180	156.8	62.58 88.82 75.40
6 tháng (2026-04-13)	3.58	4.56%	196,881,500	-1,707,920	-162.2	62.58 90.38 75.40
12 tháng (2025-10-13)	23.11	39.24%	494,605,100	10,170,480	769.4	54.42 125.07 75.40
24 tháng (2024-10-18)	16.41	25.03%	703,781,100	8,936,697	602.6	46.47 125.07 75.40
36 tháng (2023-10-24)	14.41	21.31%	965,127,100	-13,992,581	-1,166.4	46.47 125.07 75.40
60 tháng (2021-11-03)	3.79	4.85%	1,289,370,300	-8,910,364	-422.2	46.47 125.07 75.40

Tổng Công ty Khí Việt Nam - CTCP (gas)

THỐNG KÊ GIAO DỊCH