Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
17/08/2021	61.97	1,132,300	63.17	63.17	61.97	5,400	628,300	-57.9
16/08/2021	63.17	1,110,200	62.37	63.71	61.70	142,500	209,500	-6.3
13/08/2021	62.37	1,311,800	63.38	63.38	61.43	215,400	303,200	-8.0
12/08/2021	63.38	727,100	64.05	64.05	63.38	15,000	147,600	-12.6
11/08/2021	64.05	1,507,800	64.38	66.33	63.84	7,400	461,300	-43.8
10/08/2021	64.38	2,217,800	62.37	64.92	62.30	4,300	611,600	-57.9
09/08/2021	62.37	1,055,000	61.97	62.70	61.03	216,500	267,300	-4.8
06/08/2021	61.97	1,309,200	62.91	63.44	61.83	85,300	746,900	-61.7
05/08/2021	62.91	634,600	63.04	63.04	62.03	110,300	114,500	-0.4
04/08/2021	63.04	538,300	62.37	63.51	62.24	23,600	57,700	-3.2
03/08/2021	62.37	974,700	62.70	62.77	61.63	100,900	281,700	-16.8
02/08/2021	62.70	1,567,600	60.09	63.51	60.76	18,000	247,200	-21.5
30/07/2021	60.09	530,200	60.02	60.83	60.02	5,600	5,200	0.0
29/07/2021	60.02	504,300	59.75	60.36	59.62	100,400	256,300	-13.9
28/07/2021	59.75	322,200	59.69	60.69	59.69	400	61,900	-5.5
27/07/2021	59.69	877,900	59.22	60.76	59.35	1,400	214,700	-19.1
26/07/2021	59.22	614,500	59.02	60.09	58.14	24,900	303,700	-24.3
23/07/2021	59.02	356,400	59.95	60.29	59.02	6,800	15,300	-0.7
22/07/2021	59.95	487,700	58.61	60.49	58.61	185,400	1,400	16.4
21/07/2021	58.61	569,200	59.69	60.36	58.21	15,400	135,600	-10.6
20/07/2021	59.69	665,100	58.14	60.09	57.00	230,300	111,500	10.3
19/07/2021	58.14	703,200	60.36	60.36	58.14	11,500	39,000	-2.4
16/07/2021	60.36	279,000	60.69	61.10	60.36	2,600	73,400	-6.4
15/07/2021	60.69	494,000	61.23	61.36	60.36	44,900	129,400	-7.6
14/07/2021	61.23	611,500	61.36	62.17	60.83	29,700	157,100	-11.7
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

Page:
<<
12
13
14
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-05-13)	0.70	0.86%	52,742,000	-810,075	0	81.50 93 85.10
2 tháng (2026-04-13)	1.80	2.23%	80,665,000	-3,283,927	0	73.50 93 85.10
3 tháng (2026-03-16)	-5.40	-6.14%	123,139,300	-2,576,987	29.0	73.50 93 85.10
6 tháng (2025-12-15)	20.40	32.85%	335,174,800	8,243,213	930.8	62.10 128.70 85.10
12 tháng (2025-06-17)	17.27	26.47%	461,876,700	7,276,118	879.0	56 128.70 85.10
24 tháng (2024-06-24)	16.97	25.90%	681,353,600	7,786,039	857.0	47.82 128.70 85.10
36 tháng (2023-06-28)	16.71	25.39%	894,264,200	-13,700,407	-800.8	47.82 128.70 85.10
60 tháng (2021-07-08)	20.13	32.28%	1,279,210,200	-10,824,290	-189.3	47.82 128.70 85.10

Tổng Công ty Khí Việt Nam - CTCP (gas)

THỐNG KÊ GIAO DỊCH