Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
07/03/2025	63.82	1,398,100	64.29	64.38	63.72	29,700	191,900	-11.1
06/03/2025	64.29	829,800	64.29	64.48	64.10	17,800	151,000	-9.1
05/03/2025	64.38	740,500	65.14	65.23	64.38	41,700	125,000	-5.7
04/03/2025	65.04	1,445,200	64.57	65.33	64.29	159,600	85,800	5.1
03/03/2025	64.57	647,800	64.10	64.67	64.10	128,000	18,200	7.5
28/02/2025	64.01	787,600	64.10	64.67	64.01	171,000	131,200	2.7
27/02/2025	64.01	809,600	64.38	64.57	63.91	16,400	81,800	-4.5
26/02/2025	64.38	519,300	64.67	64.85	64.38	101,600	78,200	1.6
25/02/2025	64.67	809,600	64.67	65.23	64.29	167,500	20,700	10.1
24/02/2025	64.57	1,066,000	64.20	64.76	63.82	53,900	272,500	-14.9
21/02/2025	64.38	767,500	64.57	64.76	64.20	141,900	32,700	7.5
20/02/2025	64.76	601,500	65.14	65.23	64.48	27,300	68,200	-2.8
19/02/2025	64.67	1,389,800	64.20	64.95	63.91	198,700	77,000	8.3
18/02/2025	64.01	634,400	64.01	64.29	63.72	38,000	41,800	-0.3
17/02/2025	63.82	762,900	63.72	64.38	63.54	111,000	10,000	6.9
14/02/2025	63.72	1,147,200	63.35	63.91	63.07	304,600	122,000	12.3
13/02/2025	62.78	650,700	63.16	63.16	62.69	40,400	120,100	-5.3
12/02/2025	63.16	344,200	63.07	63.54	63.07	63,000	15,000	3.2
11/02/2025	63.07	671,300	63.35	63.91	62.60	53,200	179,700	-8.5
10/02/2025	63.35	732,900	63.25	63.63	62.97	43,000	110,600	-4.5
07/02/2025	63.35	818,200	63.63	64.01	63.35	185,000	166,400	1.3
06/02/2025	63.63	539,300	64.20	64.20	63.54	221,900	107,000	7.8
05/02/2025	63.82	652,400	63.54	64.10	63.44	341,200	105,800	16.0
04/02/2025	63.16	398,400	62.97	63.35	62.97	7,300	6,500	0.1
03/02/2025	64.01	787,600	64.10	64.67	64.01	171,000	131,200	2.7
31/01/2025	80.67	1,634,100	80.10	81.70	79.07	633,200	81,300	47.3
30/01/2025	80.67	1,634,100	80.10	81.70	79.07	633,200	81,300	47.3
29/01/2025	80.67	1,634,100	80.10	81.70	79.07	633,200	81,300	47.3
28/01/2025	80.67	1,634,100	80.10	81.70	79.07	633,200	81,300	47.3
27/01/2025	80.67	1,634,100	80.10	81.70	79.07	633,200	81,300	47.3
24/01/2025	63.91	432,300	63.07	63.91	62.88	15,800	23,300	-0.5
23/01/2025	63.07	317,100	62.88	63.25	62.78	8,800	59,800	-3.4
22/01/2025	62.88	313,300	63.54	63.54	62.78	22,100	41,700	-1.3
21/01/2025	63.16	349,300	64.01	64.10	63.16	39,300	32,000	0.5
20/01/2025	63.72	662,000	63.25	64.20	62.88	71,000	20,100	3.4
17/01/2025	62.88	321,700	63.25	63.25	62.69	82,000	32,700	3.3
16/01/2025	62.97	493,400	63.16	63.35	62.69	30,000	120,100	-6.0
15/01/2025	62.88	395,000	63.25	63.44	62.88	42,600	85,500	-2.9
14/01/2025	62.97	397,300	62.60	63.44	62.60	130,900	21,600	7.3
13/01/2025	62.50	542,400	62.78	63.16	62.31	33,700	147,500	-7.6
10/01/2025	62.78	422,600	63.07	63.54	62.78	19,700	121,000	-6.8
09/01/2025	63.07	369,400	63.25	63.54	62.88	17,900	117,500	-6.7
08/01/2025	63.16	521,700	63.07	63.25	62.69	28,400	131,700	-6.9
07/01/2025	63.07	683,200	63.63	63.91	62.97	13,700	292,500	-18.7
06/01/2025	63.54	673,300	64.01	64.20	63.35	28,000	205,200	-12.0
03/01/2025	64.01	460,500	64.10	64.38	64.01	18,300	158,700	-9.6
02/01/2025	64.10	427,800	64.29	64.48	64.01	3,600	143,800	-9.6
01/01/2025	64.10	770,800	64.38	64.67	64.10	25,200	364,500	-23.1
31/12/2024	64.10	770,800	64.38	64.67	64.10	25,200	364,500	-23.1
30/12/2024	64.20	402,400	64.57	64.76	64.20	9,400	73,800	-4.4
27/12/2024	64.48	539,900	64.67	64.95	64.48	8,900	268,200	-17.8
26/12/2024	64.48	997,100	64.57	65.51	64.48	73,000	255,300	-12.5
25/12/2024	64.38	456,300	64.29	64.85	64.29	58,100	89,400	-2.1
24/12/2024	64.20	509,800	64.57	64.67	64.20	0	0	0
23/12/2024	64.48	563,700	64.76	65.04	64.48	42,301	6,900	2.4
20/12/2024	64.57	341,700	64.48	64.76	64.38	48,800	38,300	0.7
19/12/2024	64.48	721,400	64.20	64.57	64.01	0	161,500	-11.0
18/12/2024	64.48	504,100	64.38	64.67	64.29	5,100	78,700	-5.0
17/12/2024	64.01	412,900	64.10	64.48	64.01	12,700	157,700	-9.9
16/12/2024	64.10	350,100	64.48	64.57	64.10	10,300	141,700	-9.0
13/12/2024	64.38	348,000	64.48	64.57	64.20	24,500	118,000	-6.4
12/12/2024	64.48	516,000	64.76	64.95	64.48	32,800	156,200	-8.5
11/12/2024	64.67	539,000	64.95	65.14	64.57	4,500	170,356	-11.4
10/12/2024	64.95	402,500	65.33	65.51	64.95	36,100	157,700	-8.4
09/12/2024	65.23	395,900	65.42	65.42	65.14	18,600	7,500	0.8
06/12/2024	65.14	430,800	65.80	65.80	64.95	26,045	5,001	1.5
05/12/2024	64.85	630,900	64.67	65.70	64.48	42,000	92,900	-3.5
04/12/2024	64.57	308,300	64.67	65.14	64.48	35,300	48,200	-0.9
03/12/2024	64.67	634,300	65.23	65.51	64.67	44,600	99,200	-3.8
02/12/2024	65.14	404,200	65.61	65.70	64.95	23,900	67,000	-3.0
29/11/2024	65.51	283,000	65.23	65.70	65.14	47,300	28,600	1.3
28/11/2024	65.23	442,900	65.23	65.89	65.23	37,100	70,900	-2.3
27/11/2024	65.23	417,500	65.70	65.70	64.95	46,200	21,500	1.7
26/11/2024	65.51	448,200	65.33	65.80	65.33	27,800	68,800	-2.9
25/11/2024	65.23	901,200	65.33	66.17	65.23	227,000	313,400	-5.9
22/11/2024	65.14	1,015,100	64.57	66.45	64.57	223,000	83,600	9.8
21/11/2024	64.20	1,167,900	63.82	64.57	63.82	314,500	70,300	16.6
20/11/2024	63.63	711,800	63.91	64.38	63.54	37,600	125,600	-5.9
19/11/2024	63.91	693,100	65.42	65.61	63.91	262,000	156,100	7.3
18/11/2024	64.95	936,700	64.57	65.04	64.29	448,800	159,000	19.9
15/11/2024	64.57	774,000	64.85	65.33	64.57	351,300	79,500	18.8
14/11/2024	64.95	543,800	65.14	66.17	64.95	174,900	78,200	6.8
13/11/2024	65.42	827,600	65.89	65.89	64.01	120,100	6,500	7.9
12/11/2024	65.70	425,500	65.98	66.36	65.70	5,700	48,000	-3.0
11/11/2024	65.98	544,200	65.98	66.36	65.89	115,600	122,400	-0.5
08/11/2024	65.89	428,800	66.08	66.64	65.89	47,600	152,700	-7.3
07/11/2024	65.98	372,800	66.83	66.83	65.98	12,300	101,900	-6.3
06/11/2024	65.98	501,500	65.89	66.93	65.80	27,900	80,700	-3.7
05/11/2024	65.51	542,000	65.80	65.89	65.33	6,900	140,700	-9.3
04/11/2024	65.80	461,700	66.27	66.27	65.80	10,600	64,100	-3.7
01/11/2024	66.08	427,300	66.36	66.55	65.89	7,800	83,500	-5.3
31/10/2024	66.36	620,200	66.83	66.83	66.36	10,500	226,500	-15.2
30/10/2024	66.45	318,400	66.74	67.11	66.45	1,500	67,000	-4.6
29/10/2024	66.64	352,000	66.55	66.93	66.55	2,700	104,900	-7.2
28/10/2024	66.55	311,300	66.74	66.83	66.55	6,700	54,700	-3.4
25/10/2024	66.74	322,500	66.83	67.21	66.74	13,800	8,400	0.4
24/10/2024	66.83	413,400	66.74	67.02	66.74	11,000	3,800	0.5
23/10/2024	66.74	667,000	67.02	67.02	66.55	6,400	59,800	-3.8
22/10/2024	67.02	545,500	67.49	67.68	67.02	27,300	30,000	-0.2
21/10/2024	67.49	469,700	67.49	67.49	67.11	12,900	128,700	-8.3

Page:
<<
4
5
6
>>

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