Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
25/12/2018	51.62	758,570	53.55	53.55	50.24	188,700	74,240	9.7
24/12/2018	53.55	718,380	55.17	55.17	53.55	58,440	184,580	-11.5
21/12/2018	55.17	208,950	56.26	56.26	54.75	26,390	51,090	-2.3
20/12/2018	56.26	303,240	55.35	56.26	55.11	106,390	31,390	7.0
19/12/2018	55.35	802,830	56.26	56.26	54.45	191,610	168,450	2.2
18/12/2018	56.26	818,850	55.96	56.26	54.63	284,010	31,670	23.2
17/12/2018	55.96	805,870	57.64	57.64	55.96	129,150	1,710	12.0
14/12/2018	57.64	584,180	58.42	58.96	57.46	53,570	880	5.1
13/12/2018	58.42	464,540	58.36	59.20	58.24	206,860	280,600	-7.2
12/12/2018	58.36	466,030	57.82	58.72	57.82	41,420	142,940	-9.8
11/12/2018	57.82	613,810	58.78	58.78	57.76	35,140	169,700	-13.0
10/12/2018	58.78	1,017,190	57.94	59.57	57.88	185,210	413,330	-22.0
07/12/2018	57.94	936,130	57.22	58.24	57.16	273,150	211,810	5.9
06/12/2018	57.22	831,270	57.82	58.30	56.68	52,150	151,900	-9.5
05/12/2018	57.82	576,190	58.06	58.06	56.86	310,500	270,650	3.8
04/12/2018	58.06	850,850	58.36	58.66	57.46	40,540	180,700	-13.5
03/12/2018	58.36	1,357,490	54.63	58.36	56.08	245,020	257,080	-1.1
30/11/2018	54.63	437,560	54.21	54.87	53.97	6,340	233,550	-20.5
29/11/2018	54.21	908,960	55.05	55.47	53.61	19,980	415,360	-35.8
28/11/2018	55.05	563,260	54.51	55.65	54.45	56,710	375,320	-29.0
27/11/2018	54.51	529,980	54.63	55.59	54.33	51,170	362,680	-28.3
26/11/2018	54.63	668,590	55.65	55.65	54.27	5,920	365,320	-32.6
23/11/2018	55.65	292,670	56.08	56.32	55.41	1,660	300	0.1
22/11/2018	56.08	295,800	56.50	57.40	55.96	9,520	84,660	-7.1
21/11/2018	56.50	734,350	57.82	57.82	56.08	25,990	236,190	-19.7
20/11/2018	57.82	513,460	58.00	58.30	57.22	88,620	70,800	1.7
19/11/2018	58.00	516,050	57.16	58.36	57.16	104,890	73,370	3.0
16/11/2018	57.16	580,710	54.39	57.16	54.93	115,350	81,840	3.1
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

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 (2026-02-23)	-22.30	-20.52%	68,122,500	-2,765,200	-276.4	86.40 128.70 91.70
2 tháng (2026-01-19)	-19.40	-18.34%	147,706,600	1,233,500	169.1	86.40 128.70 91.70
3 tháng (2025-12-18)	23.10	36.49%	217,185,800	9,079,200	759.7	63.30 128.70 91.70
6 tháng (2025-09-19)	23.90	38.24%	264,588,500	11,111,900	891.9	56 128.70 91.70
12 tháng (2025-03-24)	23.15	36.59%	399,427,600	12,380,343	958.4	47.82 128.70 91.70
24 tháng (2024-03-28)	17.62	25.61%	636,919,900	-614,875	-43.2	47.82 128.70 91.70
36 tháng (2023-04-03)	15.78	22.35%	804,345,600	-14,487,766	-1,145.7	47.82 128.70 91.70
60 tháng (2021-04-13)	30.49	54.54%	1,222,430,000	-7,487,743	-115.2	47.82 128.70 91.70

Tổng Công ty Khí Việt Nam - CTCP (gas)

THỐNG KÊ GIAO DỊCH