Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
05/12/2025	64	735,600	65.20	65.20	64	162,200	124,421	0
04/12/2025	65	1,027,400	64.60	65	64.10	191,000	63,400	8.2
03/12/2025	64.50	1,151,400	66.20	66.20	64.30	47,400	81,000	-2.2
02/12/2025	66.10	1,960,300	65.40	66.10	64.80	501,400	107,900	25.8
01/12/2025	65.40	2,743,800	63.40	65.80	63.40	480,700	49,200	27.8
28/11/2025	63.40	1,243,100	63	63.80	62.50	112,100	21,500	5.7
27/11/2025	63	1,562,200	61.90	63.10	61.50	555,100	60,000	31.0
26/11/2025	62	529,300	60.80	62	60.70	215,500	68,000	9.1
25/11/2025	60.80	405,700	61	61.40	60.80	11,600	31,300	-1.2
24/11/2025	61	390,000	61.90	62	61	7,700	45,800	-2.3
21/11/2025	61.90	467,300	61.60	61.90	61	114,700	38,100	4.7
20/11/2025	62.10	392,000	62.20	62.30	61.70	104,300	55,500	3.0
19/11/2025	62.20	380,800	62.50	62.80	62	63,300	12,600	3.2
18/11/2025	62.40	749,600	63.40	63.40	62.10	321,000	44,200	17.4
17/11/2025	63	689,000	63.20	63.80	62	160,000	58,800	6.4
14/11/2025	62.80	496,800	62.90	63.40	62.50	8,100	51,800	-2.8
13/11/2025	62.90	1,158,200	61.70	63.50	61.40	150,900	140,300	0.6
12/11/2025	61.90	648,800	61.50	62	60.60	145,400	65,100	4.9
11/11/2025	61.10	553,500	61.30	62	60.90	46,000	81,400	-2.2
10/11/2025	61.20	738,300	62.80	62.80	61	6,100	234,400	-14.2
07/11/2025	62.90	1,225,100	61.80	62.90	61	491,500	200,700	18.1
06/11/2025	62.10	626,000	63.30	63.30	61.70	37,300	221,400	-11.5
05/11/2025	63	1,680,600	60.70	63.60	60.60	511,800	67,300	28.0
04/11/2025	60.50	1,008,600	62.10	62.20	60.10	51,900	72,500	-1.3
03/11/2025	61.50	1,095,100	62	62.90	61.50	147,300	129,100	1.1
31/10/2025	61.60	1,173,700	59.80	62.30	59.80	237,400	34,800	12.4
30/10/2025	59.70	460,400	60.20	60.80	59.70	28,000	22,900	0.3
29/10/2025	60.20	639,500	60.10	61.20	60	75,600	6,300	4.2
28/10/2025	60	660,100	59.30	60.20	59.10	235,900	18,100	13.0
27/10/2025	59.30	512,900	60.20	60.20	59.30	34,800	137,200	-6.1
24/10/2025	59.60	643,300	60.40	60.80	59.60	16,400	49,300	-2.0
23/10/2025	59.80	554,800	60	60.70	59.50	11,400	35,700	-1.5
22/10/2025	59	1,023,700	57.20	59	57.20	475,200	232,700	14.1
21/10/2025	56	837,900	57.30	58.80	56	77,000	243,500	-9.3
20/10/2025	57	604,700	58.60	59.50	57	4,200	226,300	-13.0
17/10/2025	58.60	320,000	58.70	59.20	58.50	15,500	9,500	0.4
16/10/2025	58.70	956,300	58.80	59.20	58.50	23,500	276,200	-14.9
15/10/2025	59	1,271,300	60	60.20	58.80	20,200	259,200	-14.2
14/10/2025	60	568,000	60.90	60.90	60	10,500	34,700	-1.5
13/10/2025	60.60	516,900	60.10	60.90	60.10	34,500	18,500	1.0
10/10/2025	60.90	592,500	60.90	61.20	60.60	135,400	102,800	2.0
09/10/2025	60.90	363,100	60.90	61.40	60.60	0	0	0
08/10/2025	60.90	379,300	61.20	61.60	60.90	4,700	16,300	-0.7
07/10/2025	60.90	302,600	61.10	61.10	60.60	8,500	4,600	0.2
06/10/2025	60.80	420,400	61.10	61.10	60.20	18,000	12,100	0.4
03/10/2025	60.10	470,400	60.20	60.50	60	18,100	138,100	-7.2
02/10/2025	60.30	454,300	60.70	61	60.30	48,700	23,600	1.5
01/10/2025	60.60	211,700	60.50	60.90	60.50	10,000	54,800	-2.7
30/09/2025	60.40	647,500	61.50	61.70	60.40	18,100	68,000	-3.0
29/09/2025	61.50	381,300	61.60	62	61.40	111,500	17,300	5.8
26/09/2025	61.50	265,100	62.30	62.40	61.50	4,900	2,900	0.1
25/09/2025	61.90	550,000	62	62.30	61.80	216,600	83,500	8.3
24/09/2025	61.60	558,200	61.60	61.70	61.10	7,600	239,500	-14.3
23/09/2025	61.60	544,500	61.90	62	61.20	23,900	11,100	0.8
22/09/2025	61.80	883,600	62.40	62.50	61.20	12,900	213,000	-12.4
19/09/2025	62.50	658,200	63.30	63.30	62.50	6,600	235,300	-14.3
18/09/2025	63	731,300	64	64.10	62.90	29,400	248,400	-13.8
17/09/2025	64	1,489,100	62.80	64.30	62.80	363,700	311,700	3.3
16/09/2025	62.70	773,700	63.60	63.60	62.70	23,100	241,500	-13.8
15/09/2025	63.20	651,000	62.60	63.30	62.60	52,500	20,300	2.0
12/09/2025	62.50	556,100	62.30	62.90	61.70	52,300	9,800	2.7
11/09/2025	62	810,900	62.40	62.60	61.30	79,600	194,900	-7.1
10/09/2025	61.90	756,900	62.10	62.50	61.70	26,600	427,800	-24.8
09/09/2025	62.10	1,258,200	63	63.10	61.60	32,700	95,800	-3.9
08/09/2025	62.60	1,293,800	63.80	64.20	62.60	38,900	59,700	-1.3
05/09/2025	63.80	1,217,800	64.90	65.20	63.60	160,800	9,000	9.7
04/09/2025	64.20	719,500	63.90	64.20	63.80	121,700	21,400	6.4
03/09/2025	63.80	894,200	64.20	64.40	63.40	17,100	373,500	-22.7
29/08/2025	63.80	1,475,500	65	65	63.80	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	64.90	768,200	65.50	65.50	64.70	41,220	91,922	0
27/08/2025	64.85	1,390,500	65.61	65.61	64.67	100,100	424,800	-22.4
26/08/2025	65.42	777,700	64.76	65.42	64.67	14,700	36,400	-1.5
25/08/2025	64.67	967,000	64.85	65.51	64.48	41,800	59,800	-1.2
22/08/2025	64.01	1,195,000	64.95	65.04	64.01	84,200	81,900	0.2
21/08/2025	65.23	1,060,400	64.95	65.42	64.01	40,300	23,600	1.1
20/08/2025	64.29	1,685,400	65.89	65.98	63.54	114,700	381,000	-18.3
19/08/2025	65.80	1,326,000	66.17	66.64	65.70	85,500	212,800	-8.9
18/08/2025	65.89	1,175,100	66.93	66.93	65.51	35,900	481,900	-31.2
15/08/2025	65.61	1,676,700	65.89	67.30	65.33	247,500	112,600	9.5
14/08/2025	65.61	1,225,100	66.08	66.17	65.14	58,100	87,000	-2.0
13/08/2025	65.89	1,887,300	66.45	66.74	65.23	78,600	191,400	-7.9
12/08/2025	66.36	1,692,600	66.27	67.11	65.89	134,500	84,200	3.5
11/08/2025	66.27	1,228,900	66.17	67.02	65.98	66,000	133,000	-4.7
08/08/2025	66.08	2,210,600	65.33	66.74	64.95	218,300	96,200	8.5
07/08/2025	65.04	977,200	65.80	65.80	64.57	26,000	178,100	-10.5
06/08/2025	65.23	1,299,600	63.82	65.23	63.82	173,100	49,900	8.5
05/08/2025	63.82	2,020,900	64.38	65.33	63.44	373,000	47,800	22.3
04/08/2025	64.01	2,046,300	63.72	64.76	63.54	204,600	112,500	6.3
01/08/2025	63.63	889,400	64.20	64.20	63.35	15,100	156,900	-9.6
31/07/2025	63.72	839,700	65.51	65.51	63.63	21,400	60,100	-2.7
30/07/2025	63.91	903,500	64.67	64.67	63.25	18,100	40,200	-1.5
29/07/2025	64.01	2,108,400	64.85	66.36	64.01	291,000	54,400	16.4
28/07/2025	64.85	1,177,700	65.04	65.33	64.29	48,400	49,100	-0.1
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

Page:
1
2
3
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2025-11-04)	4	6.61%	20,800,400	2,335,000	148.2	60.50 66.10 65
2 tháng (2025-10-06)	3.70	6.09%	34,696,900	2,079,200	134.2	56 66.10 65
3 tháng (2025-09-05)	0.70	1.10%	49,860,500	711,700	49.7	56 66.10 65
6 tháng (2025-06-09)	4.92	8.25%	130,470,600	7,405	14.8	56 68.34 65
12 tháng (2024-12-09)	-0.73	-1.12%	222,593,900	1,749,393	97.1	47.82 68.34 65
24 tháng (2023-12-15)	-0.60	-0.92%	483,686,500	-18,742,620	-1,485.1	47.82 72.81 65
36 tháng (2022-12-20)	-7.70	-10.66%	594,662,100	-22,320,241	-1,741.8	47.82 78.52 65
60 tháng (2020-12-30)	8.01	14.17%	1,065,894,890	-24,283,053	-1,556.8	47.78 89.87 65

Tổng Công ty Khí Việt Nam - CTCP (gas)

THỐNG KÊ GIAO DỊCH