Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
13/07/2021	61.36	581,300	59.02	62.30	59.75	68,200	25,500	3.9
12/07/2021	59.02	990,800	61.50	61.63	58.55	131,800	193,300	-5.5
09/07/2021	61.50	1,080,000	62.37	63.64	60.56	389,800	136,500	23.7
08/07/2021	62.37	912,200	61.36	62.91	60.29	538,200	55,500	42.2
07/07/2021	61.36	1,397,500	57.54	61.36	57.67	611,500	111,700	44.6
06/07/2021	57.54	1,415,500	61.70	63.64	57.54	392,500	175,600	20.2
05/07/2021	61.70	1,149,800	64.78	64.78	61.70	549,700	82,900	36.4
02/07/2021	64.78	1,847,800	63.17	65.39	63.78	745,300	134,000	59.1
01/07/2021	63.17	983,500	62.37	63.17	62.03	401,500	7,000	36.9
30/06/2021	62.37	841,400	62.37	63.31	61.36	317,800	54,800	24.5
29/06/2021	62.37	790,600	63.71	63.71	61.77	216,800	33,400	17.1
28/06/2021: Cổ tức tiền mặt tỉ lệ: 30%
28/06/2021	63.71	868,700	63.71	64.98	59.62	98,900	30,600	6.5
25/06/2021	63.71	1,539,200	62.28	63.71	61.83	649,100	18,600	61.3
24/06/2021	62.28	1,357,600	61.04	62.87	61.04	627,100	28,500	57.2
23/06/2021	61.04	907,200	61.70	61.89	60.33	363,700	103,900	24.5
22/06/2021	61.70	1,273,100	60.46	61.89	60.78	456,000	38,500	39.6
21/06/2021	60.46	967,400	60.26	62.41	60.20	24,700	70,900	-4.3
18/06/2021	60.26	753,100	61.04	61.04	60.13	14,300	24,600	-1.0
17/06/2021	61.04	1,664,700	59.74	61.44	58.83	357,900	17,900	31.7
16/06/2021	59.74	2,150,100	57.66	60.13	58.18	488,400	47,900	40.2
15/06/2021	57.66	548,600	58.18	58.38	57.53	58,300	9,200	4.4
14/06/2021	58.18	1,645,200	56.56	58.77	57.21	302,200	38,100	23.6
11/06/2021	56.56	390,700	55.97	56.75	56.04	26,700	300	2.3
10/06/2021	55.97	1,036,100	56.82	56.82	55.58	337,500	111,600	19.5
09/06/2021	56.82	866,600	57.27	57.86	55.97	41,520	42,660	-1.0
08/06/2021	57.27	972,400	58.96	58.96	56.95	310,000	2,500	27.1
07/06/2021	58.96	1,617,400	59.42	59.87	55.91	226,700	84,000	12.7
04/06/2021	59.42	2,154,200	57.40	59.68	55.26	63,700	57,200	0.5
03/06/2021	57.40	1,263,100	56.82	57.86	57.21	221,900	87,600	11.9
02/06/2021	56.82	1,981,500	54.41	56.88	54.61	292,600	113,300	15.8
01/06/2021	54.41	1,013,500	53.70	55.19	54.35	8,100	101,800	-7.9
31/05/2021	53.70	853,700	53.31	53.76	52.53	11,200	31,000	-1.6
28/05/2021	53.31	655,400	52.07	53.57	52.33	64,300	2,100	5.1
27/05/2021	52.07	687,500	53.24	53.31	52.01	33,200	131,300	-7.9
26/05/2021	53.24	414,400	53.89	53.89	53.24	4,000	51,900	-3.9
25/05/2021	53.89	594,700	53.31	54.09	53.37	11,600	25,300	-1.1
24/05/2021	53.31	504,600	52.66	53.63	52.85	9,900	110,800	-8.2
21/05/2021	52.66	596,800	52.53	53.18	51.88	9,000	43,900	-2.8
20/05/2021	52.53	714,400	53.05	53.18	52.20	11,500	33,900	-1.8
19/05/2021	53.05	299,500	53.31	53.96	52.98	2,900	45,400	-3.5
18/05/2021	53.31	1,096,100	53.63	53.96	52.85	5,900	671,600	-54.5
17/05/2021	53.63	1,039,300	54.67	55.26	53.44	6,100	643,000	-52.7
14/05/2021	54.67	825,800	55.65	55.65	54.28	6,600	465,800	-38.7
13/05/2021	55.65	549,200	56.17	56.30	55.58	106,900	15,600	7.9
12/05/2021	56.17	616,200	55.45	56.17	55.32	8,000	3,900	0.4
11/05/2021	55.45	737,800	55.91	55.97	55.26	4,500	90,200	-7.3
10/05/2021	55.91	763,900	54.61	55.91	53.96	181,900	23,100	13.5
07/05/2021	54.61	856,900	55.19	55.19	53.31	412,900	212,900	16.7
06/05/2021	55.19	911,300	55.58	55.78	54.87	1,200	289,300	-24.4
05/05/2021	55.58	919,800	54.15	55.91	54.61	3,400	278,000	-23.3
04/05/2021	54.15	930,600	54.28	54.28	53.31	208,700	253,300	-3.7
29/04/2021	54.28	624,400	53.24	54.35	53.50	53,900	50,300	0.3
28/04/2021	53.24	631,900	52.98	53.63	52.72	18,900	85,600	-5.5
27/04/2021	52.98	791,100	52.98	53.31	52.14	126,600	157,900	-2.6
26/04/2021	52.98	1,072,100	55.91	55.91	52.98	10,900	31,900	-1.8
23/04/2021	55.91	849,600	55.78	55.91	54.61	107,600	6,200	8.6
22/04/2021	55.78	1,101,600	57.21	57.21	55.78	11,100	367,000	-30.9
20/04/2021	57.21	1,410,500	56.69	57.86	56.62	23,400	116,400	-8.2
19/04/2021	56.69	577,300	55.91	56.69	55.65	1,700	63,600	-5.3
16/04/2021	55.91	590,300	55.91	56.56	55.58	1,600	34,500	-2.8
15/04/2021	55.91	1,471,400	56.23	57.40	55.58	6,400	865,800	-74.0
14/04/2021	56.23	741,700	55.91	57.08	55.58	30,000	194,200	-14.2
13/04/2021	55.91	1,358,600	57.14	57.14	55.71	9,000	798,800	-68.3
12/04/2021	57.14	1,911,900	57.73	57.92	56.43	9,900	984,200	-85.1
09/04/2021	57.73	379,200	57.86	58.44	57.53	3,800	172,700	-15.0
08/04/2021	57.86	684,700	57.92	58.51	57.79	6,400	216,100	-18.7
07/04/2021	57.92	1,201,200	58.31	59.16	57.86	23,300	527,800	-45.1
06/04/2021	58.31	674,800	58.12	58.38	57.86	18,100	110,400	-8.2
05/04/2021	58.12	723,500	58.70	59.29	58.12	94,400	220,300	-11.3
02/04/2021	58.70	951,100	58.90	59.61	58.70	10,200	87,500	-7.0
01/04/2021	58.90	632,100	58.31	58.90	58.25	42,500	241,600	-17.9
31/03/2021	58.31	630,300	58.25	58.96	57.86	17,600	378,600	-32.3
30/03/2021	58.25	588,000	58.18	58.51	57.86	5,000	677,000	-60.3
29/03/2021	58.18	257,900	57.99	58.83	57.86	7,100	9,000	-0.2
26/03/2021	57.99	375,100	58.70	58.70	55.91	10,800	19,700	-0.8
25/03/2021	58.70	635,700	58.57	59.68	57.86	354,900	89,000	24.1
24/03/2021	58.57	729,000	59.68	59.68	57.73	2,091,600	184,600	163.7
23/03/2021	59.68	563,500	58.83	59.81	58.44	27,600	45,000	-1.6
22/03/2021	58.83	510,900	59.09	59.55	58.51	10,800	233,900	-20.2
19/03/2021	59.09	966,800	59.68	59.68	58.31	5,290	40,530	-31.8
18/03/2021	59.68	276,400	60.33	60.46	59.48	12,500	103,900	-8.4
17/03/2021	60.33	798,700	58.70	61.76	58.25	6,700	312,800	-27.6
16/03/2021	58.70	893,400	59.22	59.48	58.31	7,700	44,600	-3.3
15/03/2021	59.22	398,200	59.22	59.81	59.22	9,700	4,900	0.4
12/03/2021	59.22	398,400	60.26	60.46	59.09	10,600	88,700	-7.2
11/03/2021	60.26	337,200	59.81	60.46	59.81	18,400	66,000	-4.4
10/03/2021	59.81	995,600	60.91	60.91	59.16	207,600	398,300	-17.4
09/03/2021	60.91	696,100	61.76	61.76	59.16	34,700	147,700	-10.6
08/03/2021	61.76	1,649,000	60.13	62.41	60.91	12,800	163,400	-14.3
05/03/2021	60.13	1,469,200	59.09	60.91	58.83	110,800	164,400	-4.9
04/03/2021	59.09	1,325,100	59.16	59.81	57.86	63,700	161,200	-8.8
03/03/2021	59.16	696,900	59.16	59.48	58.64	155,900	151,900	0.4
02/03/2021	59.16	1,386,700	59.74	60.78	59.16	4,200	123,200	-10.9
01/03/2021	59.74	1,661,100	58.05	59.74	58.12	18,200	37,400	-1.7
26/02/2021	58.05	872,900	57.99	58.05	56.69	251,600	56,200	17.3
25/02/2021	57.99	1,366,000	57.27	58.12	57.34	327,300	37,200	25.8
24/02/2021	57.27	820,100	58.12	58.12	56.56	108,200	12,500	8.5
23/02/2021	58.12	1,546,200	57.34	58.70	57.60	3,500	39,200	-3.2
22/02/2021	57.34	1,156,500	57.79	57.99	56.62	110,000	101,300	0.8
19/02/2021	57.79	1,134,700	58.57	58.57	57.21	135,200	86,800	4.3

Page:
<<
11
12
13
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2025-11-05)	2	3.17%	20,819,200	2,483,200	157.7	60.80 66.10 64
2 tháng (2025-10-06)	4.20	6.91%	35,724,300	2,206,800	142.4	56 66.10 64
3 tháng (2025-09-08)	2.40	3.83%	49,670,100	687,500	48.2	56 66.10 64
6 tháng (2025-06-09)	5.42	9.09%	131,498,000	135,005	23.0	56 68.34 64
12 tháng (2024-12-10)	0.05	0.08%	223,225,400	1,866,073	104.6	47.82 68.34 64
24 tháng (2023-12-18)	0.33	0.51%	483,907,300	-18,280,120	-1,451.3	47.82 72.81 64
36 tháng (2022-12-21)	-6.30	-8.84%	595,471,200	-22,198,875	-1,734.2	47.82 78.52 64
60 tháng (2020-12-31)	8.70	15.45%	1,066,249,450	-24,290,033	-1,560.3	47.78 89.87 64

Tổng Công ty Khí Việt Nam - CTCP (gas)

THỐNG KÊ GIAO DỊCH