Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
30/11/2017	45.97	659,280	46.02	47.47	45.68	9,300	229,910	-17.7
29/11/2017	46.02	726,350	46.02	46.43	45.39	29,230	263,450	-18.5
28/11/2017	46.02	519,350	46.77	47.00	46.02	32,730	77,100	-3.6
27/11/2017	46.77	694,900	46.25	47.47	46.25	393,950	266,650	10.3
24/11/2017	46.25	635,060	46.49	46.72	46.02	122,250	341,520	-17.6
23/11/2017	46.49	669,620	47.70	48.39	46.25	7,880	172,530	-13.4
22/11/2017	47.70	529,790	46.72	48.39	47.06	252,440	274,240	-1.7
21/11/2017	46.72	747,040	46.60	47.87	46.14	148,040	210,270	-5.0
20/11/2017: Cổ tức tiền mặt tỉ lệ: 10%
20/11/2017	46.60	520,030	45.22	47.00	45.45	173,880	115,150	4.7
17/11/2017	45.22	621,920	45.50	45.73	44.82	290,880	208,040	6.6
16/11/2017	45.50	524,770	45.39	45.62	44.87	211,880	39,350	13.8
15/11/2017	45.39	449,990	45.56	45.56	44.70	133,720	13,510	9.5
14/11/2017	45.56	491,250	45.27	45.90	44.70	22,480	7,450	1.2
13/11/2017	45.27	678,800	43.74	45.27	43.45	102,880	5,160	7.5
10/11/2017	43.74	522,740	43.74	43.91	43.28	84,190	28,900	4.2
09/11/2017	43.74	545,450	43.62	43.85	43.17	303,350	3,460	23.0
08/11/2017	43.62	693,240	42.54	43.85	42.65	124,900	11,710	8.6
07/11/2017	42.54	649,940	42.71	43.51	42.54	40,960	26,250	1.1
06/11/2017	42.71	499,030	41.86	43.00	42.03	57,340	102,230	-3.3
03/11/2017	41.86	571,850	41.34	41.86	41.23	149,890	8,420	10.3
02/11/2017	41.34	735,730	41.57	42.03	40.89	133,260	44,030	6.5
01/11/2017	41.57	838,420	40.72	41.74	41.00	255,200	252,950	0.2
31/10/2017	40.72	927,460	41.51	42.08	40.72	243,790	409,560	-11.8
30/10/2017	41.51	2,168,000	39.46	42.03	39.98	508,670	5,700	36.3
27/10/2017	39.46	273,010	39.07	39.46	38.67	15,220	8,690	0.4
26/10/2017	39.07	519,670	39.75	39.81	39.01	19,520	23,900	-0.3
25/10/2017	39.75	455,400	39.69	39.98	39.41	203,050	126,520	5.3
24/10/2017	39.69	704,810	38.78	39.69	38.44	222,720	131,350	6.3
23/10/2017	38.78	626,330	40.26	40.43	38.78	37,270	104,980	-4.7
20/10/2017	40.26	642,160	40.03	40.89	39.86	131,410	54,230	5.5
19/10/2017	40.03	634,880	39.58	40.26	39.58	130,700	158,990	-2.0
18/10/2017	39.58	617,790	39.52	40.38	39.29	45,780	95,000	-3.4
17/10/2017	39.52	310,840	39.52	39.75	39.24	13,500	75,000	-4.3
16/10/2017	39.52	549,810	39.86	40.43	39.41	210	156,980	-11.0
13/10/2017	39.86	1,256,910	39.24	40.03	39.01	275,280	392,460	-8.2
12/10/2017	39.24	718,730	38.84	39.41	38.72	112,890	311,600	-13.6
11/10/2017	38.84	580,150	38.21	39.01	38.55	348,500	585,000	-16.1
10/10/2017	38.21	692,210	38.44	38.44	38.10	135,360	249,010	-7.6
09/10/2017	38.44	375,540	38.61	39.01	38.27	115,150	143,400	-1.9
06/10/2017	38.61	527,450	38.72	38.72	38.50	195,820	159,600	2.5
05/10/2017	38.72	864,180	39.58	39.69	38.72	100	314,030	-21.6
04/10/2017	39.58	440,790	39.18	39.58	38.84	95,800	50,290	3.1
03/10/2017	39.18	267,850	39.58	39.64	38.95	26,310	0	1.8
02/10/2017	39.58	442,170	39.35	39.98	39.35	100,480	47,930	3.7
29/09/2017	39.35	348,210	40.26	40.26	39.35	12,900	57,320	-3.1
28/09/2017	40.26	497,770	40.26	40.72	39.98	50,000	100,400	-3.6
27/09/2017	40.26	526,360	39.58	40.43	39.35	103,000	22,980	5.6
26/09/2017	39.58	633,130	39.01	39.86	39.18	20	80,710	-5.6
25/09/2017	39.01	125,620	39.01	39.18	38.72	1,050	0	0.1
22/09/2017	39.01	405,840	38.72	39.24	38.44	41,160	105,790	-4.4
21/09/2017	38.72	300,880	38.61	38.72	37.98	12,830	52,660	-2.7
20/09/2017	38.61	593,650	38.61	38.61	37.64	20,230	144,360	-8.3
19/09/2017	38.61	725,660	38.95	39.07	38.50	235,570	152,220	5.7
18/09/2017	38.95	430,400	39.01	39.24	38.67	169,200	153,960	1.0
15/09/2017: Cổ tức tiền mặt tỉ lệ: 10%
15/09/2017	39.01	450,920	38.72	39.46	38.72	195,000	152,620	2.9
14/09/2017	38.72	935,560	37.38	39.96	37.60	124,410	18,510	7.2
13/09/2017	37.38	401,930	37.04	37.60	37.04	100,360	144,360	-2.9
12/09/2017	37.04	551,400	37.04	37.15	36.70	180,470	317,560	-9.0
11/09/2017	37.04	726,030	37.77	37.77	36.76	75,410	138,470	-4.2
08/09/2017	37.77	1,176,330	37.27	38.22	37.27	310,050	38,000	18.4
07/09/2017	37.27	1,045,650	36.54	37.94	36.48	81,290	22,890	3.8
06/09/2017	36.54	557,740	36.31	36.87	36.31	109,480	117,390	-0.5
05/09/2017	36.31	604,870	35.64	36.76	35.64	9,640	32,790	-1.5
01/09/2017	35.64	755,320	35.13	36.03	35.30	141,820	23,000	7.6
31/08/2017	35.13	222,080	35.13	35.30	34.80	50,690	31,520	1.2
30/08/2017	35.13	285,860	35.13	35.36	34.80	99,370	0	6.2
29/08/2017	35.13	293,560	35.36	35.36	34.85	2,360	0	0.1
28/08/2017	35.36	582,890	34.46	35.41	34.46	237,210	1,510	14.7
25/08/2017	34.46	189,640	34.46	34.91	34.40	20	400	-0.0
24/08/2017	34.46	239,980	34.23	34.74	34.23	3,400	84,560	-5.0
23/08/2017	34.23	105,000	34.07	34.23	34.01	950	10	0.1
22/08/2017	34.07	253,080	34.29	34.40	34.01	24,210	50,360	-1.6
21/08/2017	34.29	126,800	34.18	34.52	34.18	2,400	17,140	-0.9
18/08/2017	34.18	155,160	34.23	34.35	33.73	9,900	53,470	-2.7
17/08/2017	34.23	169,350	34.96	34.96	34.23	15,130	43,150	-1.7
16/08/2017	34.96	187,980	34.12	34.96	33.95	43,080	32,000	0.7
15/08/2017	34.12	294,210	34.68	34.74	34.07	13,550	44,480	-1.9
14/08/2017	34.68	149,840	34.40	34.80	34.23	3,230	6,800	-0.2
11/08/2017	34.40	498,850	35.36	35.64	34.29	5,770	24,600	-1.2
10/08/2017	35.36	272,390	35.58	35.75	35.08	13,350	32,750	-1.2
09/08/2017	35.58	458,730	36.20	36.20	35.08	204,380	70,160	8.6
08/08/2017	36.20	516,540	35.97	36.48	35.92	243,450	56,100	12.1
07/08/2017	35.97	635,240	35.36	36.37	35.13	293,080	0	18.7
04/08/2017	35.36	576,960	35.81	35.81	35.30	165,250	65,110	6.3
03/08/2017	35.81	465,420	35.81	36.03	35.47	150,600	3,220	9.4
02/08/2017	35.81	580,980	36.03	36.26	35.24	106,810	25,000	5.2
01/08/2017	36.03	811,680	35.13	36.03	35.08	269,680	24,090	15.7
31/07/2017	35.13	513,860	34.52	35.36	34.52	206,920	36,940	10.6
28/07/2017	34.52	338,940	34.01	34.52	34.01	69,930	0	4.3
27/07/2017	34.01	350,280	34.40	34.40	33.73	50,100	0	3.0
26/07/2017	34.40	332,530	33.95	34.68	34.18	42,100	0	2.6
25/07/2017	33.95	284,880	33.45	34.23	33.00	143,850	300	8.6
24/07/2017	33.45	772,050	33.67	33.95	32.55	238,200	1,150	14.1
21/07/2017	33.67	462,650	34.80	35.36	33.67	99,600	50,020	3.0
20/07/2017	34.80	253,890	35.19	35.30	34.07	46,260	23,730	1.4
19/07/2017	35.19	687,010	34.07	35.30	34.23	350,420	83,100	16.6
18/07/2017	34.07	509,580	34.85	34.85	34.01	64,880	60,840	0.2
17/07/2017	34.85	723,250	35.64	35.75	34.68	128,600	69,430	3.7
14/07/2017	35.64	750,170	35.47	36.09	35.36	119,990	4,200	7.4
13/07/2017	35.47	882,290	35.08	35.92	34.96	288,160	270	18.2

Page:
<<
20
21
22
>>

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