Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
14/03/2018	68.17	816,130	66.33	68.34	66.09	218,540	1,480	25.5
13/03/2018	66.33	218,290	67.02	67.02	65.69	19,220	920	2.1
12/03/2018	67.02	504,770	64.60	67.36	65.75	172,860	1,620	19.8
09/03/2018	64.60	606,610	66.09	66.61	64.60	43,390	154,340	-12.6
08/03/2018	66.09	301,630	66.21	67.42	65.23	51,570	11,700	4.6
07/03/2018	66.21	718,330	67.48	67.94	64.31	161,160	96,190	7.5
06/03/2018	67.48	806,110	64.60	67.59	65.17	456,820	76,990	43.7
05/03/2018	64.60	822,020	67.48	69.38	64.60	40,710	203,050	-19.3
02/03/2018	67.48	923,410	66.90	68.06	65.75	239,210	278,120	-4.4
01/03/2018	66.90	875,090	65.69	67.71	64.60	154,730	179,590	-2.9
28/02/2018	65.69	721,370	65.46	65.86	64.31	115,000	309,600	-22.0
27/02/2018	65.46	608,620	65.17	66.90	64.94	121,350	206,590	-9.8
26/02/2018	65.17	845,250	64.02	68.06	64.31	140,600	273,020	-15.1
23/02/2018	64.02	748,160	61.13	64.31	61.83	76,240	228,730	-16.8
22/02/2018	61.13	605,460	64.60	64.60	61.13	160,700	31,690	14.1
21/02/2018	64.60	553,510	62.29	65.63	62.81	200,980	167,020	3.9
13/02/2018	62.29	541,220	59.69	62.86	60.73	240,720	278,220	-4.1
12/02/2018	59.69	1,341,740	55.83	59.69	54.91	737,320	814,100	-7.7
09/02/2018	55.83	1,146,710	59.98	59.98	55.83	28,180	23,420	0.5
08/02/2018	59.98	684,310	63.44	63.44	59.98	329,120	117,160	22.4
07/02/2018	63.44	708,130	60.44	64.48	61.54	300,020	46,730	27.7
06/02/2018	60.44	1,054,820	64.94	64.94	60.44	478,450	120,990	37.4
05/02/2018	64.94	1,082,160	69.79	69.79	64.94	85,390	53,850	3.8
02/02/2018	69.79	561,430	70.48	71.52	69.21	74,370	164,170	-10.9
01/02/2018	70.48	1,183,240	71.86	71.86	68.63	516,850	387,020	16.0
31/01/2018	71.86	2,286,340	67.19	71.86	65.75	855,890	781,410	9.8
30/01/2018	67.19	1,171,560	66.84	67.36	64.88	335,760	275,050	6.8
29/01/2018	66.84	929,870	67.13	68.57	66.33	358,340	442,370	-9.9
26/01/2018	67.13	2,222,720	65.34	69.21	64.60	1,016,170	165,680	99.2
25/01/2018	65.34	1,156,390	61.08	65.34	64.02	266,780	123,950	16.1
22/01/2018	61.08	1,812,130	57.10	61.08	56.52	403,780	240,910	16.5
19/01/2018	57.10	724,530	57.73	58.25	57.10	297,550	245,690	5.2
18/01/2018	57.73	1,015,250	57.62	57.73	55.83	329,720	83,810	24.3
17/01/2018	57.62	1,016,930	59.69	60.10	57.62	541,490	193,690	35.9
16/01/2018	59.69	1,138,380	58.94	59.92	58.71	754,130	419,270	34.5
15/01/2018	58.94	968,320	57.96	58.94	56.87	46,690	169,550	-12.2
12/01/2018	57.96	1,049,410	59.52	59.75	57.67	115,510	2,400	11.5
11/01/2018	59.52	697,400	59.40	59.98	58.31	327,200	34,280	30.2
10/01/2018	59.40	904,540	58.83	60.56	59.29	181,350	88,870	9.6
09/01/2018	58.83	778,170	57.90	59.64	57.90	39,820	99,240	-6.1
08/01/2018	57.90	730,170	57.90	58.77	57.10	96,740	117,220	-2.1
05/01/2018	57.90	829,840	58.83	59.69	57.67	16,390	212,410	-20.0
04/01/2018	58.83	977,010	56.17	58.83	56.52	269,750	413,030	-14.3
03/01/2018	56.17	755,420	54.96	56.41	54.79	446,440	640,100	-18.8
02/01/2018	54.96	1,418,300	56.17	56.64	54.21	73,020	105,190	-3.1
29/12/2017	56.17	721,960	56.92	57.16	56.12	38,310	49,620	-1.1
28/12/2017	56.92	543,780	56.98	57.21	55.77	144,930	5,050	13.8
27/12/2017	56.98	669,700	56.23	57.67	56.52	141,810	150	14.1
26/12/2017	56.23	607,330	54.39	56.23	54.73	105,190	20,750	8.1
25/12/2017	54.39	313,930	53.69	54.56	53.64	17,650	8,700	0.8
22/12/2017	53.69	358,360	53.29	54.10	52.77	18,610	2,750	1.5
21/12/2017	53.29	665,130	53.12	54.68	53.12	141,640	29,500	10.6
20/12/2017	53.12	833,650	52.14	54.79	52.14	25,800	6,610	1.8
19/12/2017	52.14	775,800	53.35	53.64	52.14	10,490	79,080	-6.3
18/12/2017	53.35	938,560	50.18	53.35	50.75	102,550	27,720	6.8
15/12/2017	50.18	334,350	49.48	50.23	49.48	62,290	18,210	3.8
14/12/2017	49.48	940,650	49.95	49.95	49.31	218,650	26,430	16.6
13/12/2017	49.95	972,050	50.18	50.98	49.83	137,580	294,900	-13.8
12/12/2017	50.18	1,353,460	47.98	50.18	47.12	375,280	51,360	26.7
11/12/2017	47.98	829,330	49.43	49.48	47.87	208,550	158,400	4.3
08/12/2017	49.43	720,080	49.02	49.89	48.62	108,400	32,270	6.5
07/12/2017	49.02	887,140	48.04	49.54	47.93	147,900	97,970	4.2
06/12/2017	48.04	699,210	47.70	48.39	47.18	102,410	218,460	-9.6
05/12/2017	47.70	1,289,420	46.95	48.85	46.83	128,710	215,640	-7.2
04/12/2017	46.95	792,790	47.18	47.81	46.83	5,920	236,200	-18.8
01/12/2017	47.18	524,060	45.97	47.29	46.49	1,510	240,130	-19.3
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

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 (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