Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
15/11/2018	54.39	612,630	54.27	55.96	54.21	4,570	78,880	-6.8
14/11/2018	54.27	807,750	56.50	56.50	53.55	24,620	133,790	-9.9
13/11/2018	56.50	438,310	58.12	58.12	56.02	29,380	58,300	-2.7
12/11/2018	58.12	438,100	57.16	58.60	56.26	1,800	120,320	-11.4
09/11/2018	57.16	681,560	60.23	60.23	57.16	7,330	59,700	-5.1
08/11/2018	60.23	229,280	60.05	61.37	60.23	310	42,550	-4.2
07/11/2018	60.05	605,260	61.31	61.37	59.63	14,370	175,960	-16.2
06/11/2018	61.31	413,030	61.55	62.81	61.13	830	68,960	-7.0
05/11/2018	61.55	460,360	61.79	61.79	60.11	3,220	105,800	-10.4
02/11/2018	61.79	665,140	61.07	61.91	59.87	20,970	156,850	-13.8
01/11/2018	61.07	282,450	62.57	62.57	60.95	1,540	1,790	-0.0
31/10/2018	62.57	516,660	59.57	62.57	60.17	22,610	9,180	1.4
30/10/2018	59.57	526,490	58.36	59.87	57.88	9,770	89,280	-7.8
29/10/2018	58.36	481,650	61.25	61.25	57.46	2,230	104,120	-10.0
26/10/2018	61.25	473,890	61.25	62.75	61.25	155,380	112,020	4.5
25/10/2018	61.25	568,570	61.25	61.37	57.22	156,570	233,080	-7.5
24/10/2018	61.25	798,130	65.82	65.82	61.25	15,590	161,230	-15.4
23/10/2018	65.82	384,490	67.39	67.39	63.84	8,460	9,070	-0.1
22/10/2018	67.39	341,980	67.39	68.95	67.39	44,890	148,040	-11.7
19/10/2018	67.39	654,420	68.89	68.89	66.18	1,840	145,800	-16.0
18/10/2018	68.89	242,460	70.46	70.46	68.89	18,750	38,000	-2.2
17/10/2018	70.46	492,070	70.28	71.90	70.28	539,520	797,590	-30.3
16/10/2018	70.28	316,710	69.19	71.24	69.13	149,520	10,950	16.3
15/10/2018	69.19	473,420	72.14	72.20	69.19	153,550	208,420	-6.2
12/10/2018	72.14	607,890	67.75	72.14	64.98	411,660	178,520	27.0
11/10/2018	67.75	944,220	72.80	72.80	67.75	122,100	237,530	-13.1
10/10/2018	72.80	185,290	71.78	72.86	71.78	2,990	7,420	-0.5
09/10/2018	71.78	169,930	70.10	72.20	70.94	1,590	18,880	-2.1
08/10/2018	70.10	347,700	72.20	72.20	69.91	3,790	48,020	-5.2
05/10/2018	72.20	403,490	74.61	74.61	72.20	1,170	46,310	-5.5
04/10/2018	74.61	227,900	73.83	75.21	74.01	470	18,070	-2.2
03/10/2018	73.83	239,720	73.10	74.01	72.68	119,080	90,800	3.5
02/10/2018	73.10	515,710	71.96	74.31	72.02	117,550	113,110	0.6
01/10/2018	71.96	493,290	69.61	72.14	69.67	293,470	51,700	28.7
28/09/2018	69.61	286,600	70.52	71.00	69.61	44,600	26,300	2.1
27/09/2018	70.52	386,390	70.46	70.94	69.01	8,110	31,480	-2.7
26/09/2018	70.46	327,570	71.00	71.48	70.46	101,190	47,850	6.3
25/09/2018	71.00	411,900	70.88	72.14	71.00	38,160	52,590	-1.7
24/09/2018	70.88	339,610	69.73	71.00	69.73	29,660	70,930	-4.8
21/09/2018	69.73	461,610	69.79	70.28	68.77	265,990	49,550	25.0
20/09/2018	69.79	563,350	67.45	70.03	67.75	435,960	209,580	26.0
19/09/2018	67.45	545,150	65.94	67.93	66.79	394,130	185,130	23.5
18/09/2018	65.94	268,030	65.58	66.06	64.50	58,840	39,660	2.1
17/09/2018	65.58	687,310	64.98	66.67	64.50	150,730	289,520	-15.1
14/09/2018	64.98	502,510	64.98	66.00	64.08	167,270	203,940	-3.9
13/09/2018	64.98	472,370	65.58	67.69	64.20	11,880	53,150	-4.5
12/09/2018	65.58	1,239,470	62.27	66.55	62.57	228,230	26,700	21.6
11/09/2018	62.27	463,340	60.65	62.27	60.17	173,620	14,030	16.4
10/09/2018	60.65	197,420	60.41	61.55	60.41	10,220	5,900	0.4
07/09/2018	60.41	368,200	60.29	60.77	59.51	1,290	132,540	-13.1
06/09/2018	60.29	257,060	60.23	61.07	59.57	20	12,600	-1.3
05/09/2018	60.23	508,070	61.97	61.97	59.26	50,390	145,960	-9.6
04/09/2018	61.97	433,000	61.97	62.57	61.19	9,280	6,750	0.3
31/08/2018	61.97	382,800	63.18	63.90	61.97	2,000	16,160	-1.5
30/08/2018	63.18	723,510	60.71	63.18	60.17	340,800	89,140	25.9
29/08/2018	60.71	370,820	61.49	61.73	60.05	10,590	75,260	-6.5
28/08/2018	61.49	433,220	60.29	61.67	59.99	194,710	36,890	16.0
27/08/2018: Cổ tức tiền mặt tỉ lệ: 20%
27/08/2018	60.29	451,380	59.87	60.89	60.17	155,850	52,030	10.5
24/08/2018	59.87	515,530	59.22	60.40	58.86	200,210	140,200	6.1
23/08/2018	59.22	332,960	58.98	60.28	58.45	4,380	48,450	-4.4
22/08/2018	58.98	569,580	57.51	59.28	57.86	179,140	73,730	10.5
21/08/2018	57.51	488,840	57.92	57.92	56.80	7,340	171,250	-15.9
20/08/2018	57.92	342,360	56.74	57.98	56.50	157,520	32,930	12.2
17/08/2018	56.74	245,620	55.74	57.27	56.27	137,290	103,780	3.2
16/08/2018	55.74	926,520	56.03	56.56	53.08	42,990	264,820	-20.5
15/08/2018	56.03	660,200	59.69	60.16	56.03	30,610	163,500	-12.7
14/08/2018	59.69	399,060	60.75	61.11	58.98	8,220	118,990	-11.2
13/08/2018	60.75	552,870	58.21	60.75	57.45	164,580	13,620	15.0
10/08/2018	58.21	571,920	57.92	58.27	57.33	279,450	148,100	12.9
09/08/2018	57.92	573,240	57.80	58.10	56.68	251,400	8,670	23.7
08/08/2018	57.80	892,220	55.44	57.80	56.03	277,370	207,140	6.8
07/08/2018	55.44	661,110	56.68	56.92	55.27	432,120	231,240	19.2
06/08/2018	56.68	795,130	55.21	57.21	54.85	459,570	74,690	36.6
03/08/2018	55.21	786,540	53.67	56.27	53.97	363,960	82,460	26.4
02/08/2018	53.67	638,300	52.32	53.97	51.96	257,070	140,340	10.5
01/08/2018	52.32	601,640	51.79	53.26	51.37	236,950	128,290	9.7
31/07/2018	51.79	591,060	51.26	52.73	50.84	180,950	130,360	4.5
30/07/2018	51.26	496,190	50.02	51.26	49.54	125,470	135,700	-0.9
27/07/2018	50.02	328,400	49.01	50.43	49.19	73,370	130	6.2
26/07/2018	49.01	318,080	49.37	50.08	48.60	9,610	10,000	-0.0
25/07/2018	49.37	398,500	50.02	50.96	49.31	16,550	4,790	1.0
24/07/2018	50.02	406,130	49.90	50.72	48.60	75,390	6,050	5.8
23/07/2018	49.90	668,990	48.78	50.78	49.25	200,810	6,460	16.5
20/07/2018	48.78	545,360	49.66	49.66	48.42	140,950	33,110	8.9
19/07/2018	49.66	455,830	48.95	50.19	49.13	50,160	64,500	-1.2
18/07/2018	48.95	696,840	46.60	48.95	46.89	3,980	199,610	-15.9
17/07/2018	46.60	518,690	47.89	47.89	46.01	22,500	232,530	-16.6
16/07/2018	47.89	219,390	48.25	48.66	47.30	17,540	26,220	-0.7
13/07/2018	48.25	416,710	46.60	48.37	46.60	156,890	47,000	9.0
12/07/2018	46.60	237,010	45.89	47.13	44.89	19,290	26,190	-0.5
11/07/2018	45.89	616,210	47.19	47.19	44.89	319,370	62,500	20.0
10/07/2018	47.19	552,090	46.89	48.95	47.19	187,180	210,980	-1.7
09/07/2018	46.89	499,120	46.65	49.43	46.89	174,010	2,530	14.1
06/07/2018	46.65	744,380	43.65	46.65	41.29	379,200	61,420	24.7
05/07/2018	43.65	625,240	46.89	47.48	43.65	167,150	168,250	-0.1
04/07/2018	46.89	866,710	48.95	49.90	45.95	6,450	153,040	-11.8
03/07/2018	48.95	550,270	52.14	52.20	48.95	97,640	49,150	4.2
02/07/2018	52.14	781,630	52.20	52.67	49.60	527,870	57,560	41.2
29/06/2018	52.20	381,860	51.49	52.49	50.72	232,580	100,180	11.7
28/06/2018: Cổ tức tiền mặt tỉ lệ: 20%
28/06/2018	51.49	423,120	52.02	52.79	51.31	177,340	49,500	11.3

Page:
<<
18
19
20
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2025-12-31)	44.40	61.33%	93,644,800	7,532,900	732.8	72.40 118 117
2 tháng (2025-12-01)	51.40	78.59%	125,675,100	13,160,100	1,108.4	61.30 118 117
3 tháng (2025-11-03)	55.30	89.92%	141,715,100	14,721,900	1,206.2	60.50 118 117
6 tháng (2025-08-04)	52.79	82.48%	199,379,800	11,914,598	1,031.2	56 118 117
12 tháng (2025-02-04)	53.64	84.93%	325,422,700	15,908,506	1,275.3	47.82 118 117
24 tháng (2024-02-15)	51.96	80.12%	575,592,300	-234,800	36.3	47.82 118 117
36 tháng (2023-02-15)	43.02	58.30%	705,793,500	-11,565,779	-856.1	47.82 118 117
60 tháng (2021-02-25)	58.81	101.42%	1,145,619,400	-7,067,983	-96.8	47.82 118 117

Tổng Công ty Khí Việt Nam - CTCP (gas)

THỐNG KÊ GIAO DỊCH