Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
15/07/2025	63.72	801,200	64.20	64.48	63.72	56,000	4,400	3.5
14/07/2025	64.20	770,100	64.48	64.57	63.91	36,300	69,500	-2.3
11/07/2025	63.91	686,500	64.10	64.48	63.63	2,900	37,713	0
10/07/2025	64.38	1,136,600	64.10	64.85	63.63	157,000	191,800	0
09/07/2025	64.01	951,700	63.91	64.01	63.63	13,220	22,800	0
08/07/2025	63.72	910,200	63.16	63.72	62.78	139,600	100,300	2.6
07/07/2025	62.60	501,100	62.78	62.78	62.50	27,300	20,700	0.4
04/07/2025	62.50	556,000	62.50	62.78	62.31	3,900	240,600	-15.7
03/07/2025	62.31	912,600	62.97	63.54	62.31	22,400	402,600	-25.3
02/07/2025	62.50	563,600	62.50	63.07	62.31	130,300	254,400	-8.2
01/07/2025	62.50	857,400	63.54	63.82	62.50	12,700	302,400	-19.4
30/06/2025	63.82	673,500	64.20	64.29	63.35	15,400	55,300	-2.7
27/06/2025	64.01	700,400	64.48	64.57	63.63	800	82,400	-5.6
26/06/2025	64.48	761,500	63.72	64.48	63.54	70,000	34,900	2.4
25/06/2025	63.54	1,723,200	64.76	64.85	63.54	51,000	40,100	0.8
24/06/2025	65.04	2,630,300	64.10	66.27	64.10	541,000	187,200	24.5
23/06/2025	68.34	2,938,600	69.28	69.28	67.40	258,100	336,000	-5.7
20/06/2025	65.42	1,741,900	67.77	67.77	65.23	85,700	148,400	-4.3
19/06/2025	67.58	2,684,700	66.74	68.05	65.98	765,300	531,700	16.6
18/06/2025	66.74	2,662,500	65.89	67.11	65.14	881,400	574,700	21.6
17/06/2025	65.23	2,768,300	65.51	65.80	64.20	908,300	361,300	37.7
16/06/2025	64.85	3,178,200	62.12	64.85	61.84	1,178,400	238,800	63.6
13/06/2025	60.62	3,697,000	60.62	62.12	59.96	1,162,700	802,900	23.5
12/06/2025	59.11	479,700	59.77	59.77	58.92	2,600	129,700	-8.0
11/06/2025	58.92	489,700	59.30	59.58	58.74	1,400	142,600	-8.9
10/06/2025	59.21	427,500	59.58	59.87	59.02	1,700	105,100	-6.5
09/06/2025	59.58	553,700	59.39	60.05	59.11	9,300	15,700	-0.4
06/06/2025	59.30	871,500	60.05	60.05	59.11	98,100	5,100	5.9
05/06/2025	60.05	805,500	61.00	61.00	59.77	75,800	56,600	1.2
04/06/2025	61.00	740,200	61.94	61.94	60.90	210,800	115,900	6.2
03/06/2025	61.94	743,200	61.65	62.03	61.47	379,500	99,100	18.4
02/06/2025	61.65	723,700	60.90	61.75	60.34	2,700	172,700	-11.0
30/05/2025	61.18	1,361,400	60.24	61.47	60.24	762,500	57,000	45.6
29/05/2025	60.24	672,900	60.24	60.43	59.96	458,200	63,700	25.2
28/05/2025	60.34	1,151,600	60.24	60.90	60.24	447,500	127,700	20.6
27/05/2025	59.96	778,400	59.77	60.15	59.21	309,900	71,700	15.1
26/05/2025	59.30	631,800	59.39	59.77	57.89	43,300	100,900	-3.7
23/05/2025	59.30	1,312,500	57.51	59.68	57.51	441,500	39,500	25.0
22/05/2025	57.42	760,400	56.85	57.89	56.85	7,200	34,800	0
21/05/2025	56.76	315,100	56.95	57.32	56.67	19,500	17,000	0.2
20/05/2025	56.95	605,100	57.23	57.23	56.48	3,100	114,300	-6.7
19/05/2025	57.14	584,300	57.23	57.61	57.14	4,500	82,800	0
16/05/2025	58.17	297,500	58.36	58.36	57.79	27,033	13,900	0
15/05/2025	58.36	668,800	58.27	58.45	57.79	28,900	27,100	0
14/05/2025	58.27	655,600	58.36	58.64	57.98	20,750	64,900	0
13/05/2025	58.36	666,800	58.83	58.92	58.17	55,800	62,100	0
12/05/2025	58.64	834,300	57.42	58.83	57.42	240,900	16,000	0
09/05/2025	57.51	491,700	57.98	58.36	57.23	20,000	63,700	0
08/05/2025	57.79	861,800	57.42	58.08	57.14	270,600	84,700	0
07/05/2025	56.85	843,700	56.10	57.89	56.10	27,800	178,700	0
06/05/2025	56.10	899,900	55.35	56.29	55.16	192,900	10,300	0
05/05/2025	55.07	658,500	54.97	55.25	54.41	53,100	15,700	0
29/04/2025	54.88	310,200	54.97	54.97	54.78	10,201	26,046	-0.9
28/04/2025	54.97	271,300	54.97	55.07	54.69	300	15,600	-0.9
25/04/2025	55.07	913,600	54.22	55.07	54.12	34,100	12,600	1.2
24/04/2025	54.12	410,200	54.12	54.59	53.94	9,800	16,100	-0.4
23/04/2025	54.12	698,300	54.69	55.16	54.03	52,200	33,337	1.1
22/04/2025	54.12	1,110,400	53.75	54.69	51.11	124,220	90,910	1.8
21/04/2025	54.69	300,000	54.97	55.25	54.41	14,900	37,707	-1.3
18/04/2025	54.97	656,600	54.97	55.91	54.88	37,200	115,222	-4.6
17/04/2025	54.69	483,900	53.94	54.88	53.65	17,905	80,297	-3.6
16/04/2025	54.69	628,800	54.78	55.35	53.75	16,740	136,200	-7.0
15/04/2025	54.78	840,700	55.54	55.82	54.69	70,955	118,760	-2.8
14/04/2025	55.72	1,092,600	56.29	56.29	55.16	82,400	219,235	-8.1
11/04/2025	54.69	2,256,900	54.69	54.69	52.52	128,100	109,800	1.0
10/04/2025	51.11	57,500	51.11	51.11	51.11	0	465	-0.0
09/04/2025	47.82	2,768,600	47.82	52.71	47.82	697,866	79,220	32.6
08/04/2025	51.39	2,632,500	52.71	52.99	51.39	513,298	127,924	21.0
04/04/2025	55.25	2,745,000	54.78	57.23	54.78	191,557	368,452	-10.3
03/04/2025	58.83	2,014,500	59.77	61.56	58.83	13,715	109,622	-6.2
02/04/2025	63.16	254,300	63.25	63.63	63.07	2,129	33,800	-2.1
01/04/2025	63.54	870,900	62.97	63.82	62.78	213,200	48,700	11.1
31/03/2025	62.88	727,900	62.88	62.88	62.12	9,800	96,555	-5.8
28/03/2025	62.88	771,800	63.44	63.44	62.88	118,100	57,779	4.0
27/03/2025	63.25	426,500	63.63	64.01	63.16	6,530	22,773	-1.1
26/03/2025	63.54	548,300	63.35	64.20	63.25	40,617	24,300	1.1
25/03/2025	63.25	767,600	63.54	63.63	63.16	0	0	0
24/03/2025	63.25	1,195,100	64.01	64.01	63.07	8,300	206,674	-13.4
21/03/2025	63.72	1,173,400	64.48	64.57	63.72	0	0	0
20/03/2025	64.57	750,000	64.67	65.04	64.10	15,400	9,900	0.4
19/03/2025	64.76	703,700	65.04	65.70	64.57	29,500	52,637	-1.6
18/03/2025	65.04	2,797,200	64.57	65.80	64.10	396,110	67,861	22.6
17/03/2025	64.20	1,117,200	63.82	64.38	63.72	215,913	38,800	12.1
14/03/2025	63.72	942,800	64.20	64.29	63.35	15,210	114,434	-6.7
13/03/2025	64.29	1,088,000	63.91	64.76	63.82	30,700	21,800	0.6
12/03/2025	63.91	761,300	63.82	64.29	63.44	179,114	19,713	10.8
11/03/2025	63.44	523,600	63.63	63.72	63.07	20,600	24,279	-0.2
10/03/2025	63.82	1,420,900	64.10	64.20	63.25	5,400	152,800	-9.9
07/03/2025	63.82	1,398,100	64.29	64.38	63.72	29,700	191,900	-11.1
06/03/2025	64.29	829,800	64.29	64.48	64.10	16,800	151,000	-9.2
05/03/2025	64.38	740,500	65.14	65.23	64.38	41,000	125,000	-5.8
04/03/2025	65.04	1,445,200	64.57	65.33	64.29	159,610	85,463	5.1
03/03/2025	64.57	647,800	64.10	64.67	64.10	128,000	18,220	7.5
28/02/2025	64.01	787,600	64.10	64.67	64.01	170,920	131,220	2.7
27/02/2025	64.01	809,600	64.38	64.57	63.91	16,400	81,822	-4.5
26/02/2025	64.38	519,300	64.67	64.85	64.38	99,600	78,242	1.5
25/02/2025	64.67	809,600	64.67	65.23	64.29	167,500	20,710	10.1
24/02/2025	64.57	1,066,000	64.20	64.76	63.82	53,800	272,617	-14.9
21/02/2025	64.38	767,500	64.57	64.76	64.20	141,900	32,701	7.5
20/02/2025	64.76	601,500	65.14	65.23	64.48	27,337	68,260	-2.8

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