Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
07/10/2025	60.90	302,600	61.10	61.10	60.60	8,500	4,600	0.2
06/10/2025	60.80	420,400	61.10	61.10	60.20	18,000	12,100	0.4
03/10/2025	60.10	470,400	60.20	60.50	60	18,100	138,100	-7.2
02/10/2025	60.30	454,300	60.70	61	60.30	48,700	23,600	1.5
01/10/2025	60.60	211,700	60.50	60.90	60.50	10,000	54,800	-2.7
30/09/2025	60.40	647,500	61.50	61.70	60.40	18,100	68,000	-3.0
29/09/2025	61.50	381,300	61.60	62	61.40	111,500	17,300	5.8
26/09/2025	61.50	265,100	62.30	62.40	61.50	4,900	2,900	0.1
25/09/2025	61.90	550,000	62	62.30	61.80	216,600	83,500	8.3
24/09/2025	61.60	558,200	61.60	61.70	61.10	7,600	239,500	-14.3
23/09/2025	61.60	544,500	61.90	62	61.20	23,900	11,100	0.8
22/09/2025	61.80	883,600	62.40	62.50	61.20	12,900	213,000	-12.4
19/09/2025	62.50	658,200	63.30	63.30	62.50	6,600	235,300	-14.3
18/09/2025	63	731,300	64	64.10	62.90	29,400	248,400	-13.8
17/09/2025	64	1,489,100	62.80	64.30	62.80	363,700	311,700	3.3
16/09/2025	62.70	773,700	63.60	63.60	62.70	23,100	241,500	-13.8
15/09/2025	63.20	651,000	62.60	63.30	62.60	52,500	20,300	2.0
12/09/2025	62.50	556,100	62.30	62.90	61.70	52,300	9,800	2.7
11/09/2025	62	810,900	62.40	62.60	61.30	79,600	194,900	-7.1
10/09/2025	61.90	756,900	62.10	62.50	61.70	26,600	427,800	-24.8
09/09/2025	62.10	1,258,200	63	63.10	61.60	32,700	95,800	-3.9
08/09/2025	62.60	1,293,800	63.80	64.20	62.60	38,900	59,700	-1.3
05/09/2025	63.80	1,217,800	64.90	65.20	63.60	160,800	9,000	9.7
04/09/2025	64.20	719,500	63.90	64.20	63.80	121,700	21,400	6.4
03/09/2025	63.80	894,200	64.20	64.40	63.40	17,100	373,500	-22.7
29/08/2025	63.80	1,475,500	65	65	63.80	24,500	185,500	-10.4
28/08/2025: Cổ tức tiền mặt tỉ lệ: 21% Thưởng cổ phiếu / Chia tách cổ phiếu: 100/3 (Volume + 3%, Ratio=0.03)
28/08/2025	64.90	768,200	65.50	65.50	64.70	41,220	91,922	0
27/08/2025	64.85	1,390,500	65.61	65.61	64.67	100,100	424,800	-22.4
26/08/2025	65.42	777,700	64.76	65.42	64.67	14,700	36,400	-1.5
25/08/2025	64.67	967,000	64.85	65.51	64.48	41,800	59,800	-1.2
22/08/2025	64.01	1,195,000	64.95	65.04	64.01	84,200	81,900	0.2
21/08/2025	65.23	1,060,400	64.95	65.42	64.01	40,300	23,600	1.1
20/08/2025	64.29	1,685,400	65.89	65.98	63.54	114,700	381,000	-18.3
19/08/2025	65.80	1,326,000	66.17	66.64	65.70	85,500	212,800	-8.9
18/08/2025	65.89	1,175,100	66.93	66.93	65.51	35,900	481,900	-31.2
15/08/2025	65.61	1,676,700	65.89	67.30	65.33	247,500	112,600	9.5
14/08/2025	65.61	1,225,100	66.08	66.17	65.14	58,100	87,000	-2.0
13/08/2025	65.89	1,887,300	66.45	66.74	65.23	78,600	191,400	-7.9
12/08/2025	66.36	1,692,600	66.27	67.11	65.89	134,500	84,200	3.5
11/08/2025	66.27	1,228,900	66.17	67.02	65.98	66,000	133,000	-4.7
08/08/2025	66.08	2,210,600	65.33	66.74	64.95	218,300	96,200	8.5
07/08/2025	65.04	977,200	65.80	65.80	64.57	26,000	178,100	-10.5
06/08/2025	65.23	1,299,600	63.82	65.23	63.82	173,100	49,900	8.5
05/08/2025	63.82	2,020,900	64.38	65.33	63.44	373,000	47,800	22.3
04/08/2025	64.01	2,046,300	63.72	64.76	63.54	204,600	112,500	6.3
01/08/2025	63.63	889,400	64.20	64.20	63.35	15,100	156,900	-9.6
31/07/2025	63.72	839,700	65.51	65.51	63.63	21,400	60,100	-2.7
30/07/2025	63.91	903,500	64.67	64.67	63.25	18,100	40,200	-1.5
29/07/2025	64.01	2,108,400	64.85	66.36	64.01	291,000	54,400	16.4
28/07/2025	64.85	1,177,700	65.04	65.33	64.29	48,400	49,100	-0.1
25/07/2025	64.67	1,098,700	65.04	65.89	64.67	12,700	342,500	-22.8
24/07/2025	65.04	1,234,800	65.04	66.08	64.95	17,800	318,700	-20.8
23/07/2025	64.95	1,701,700	64.10	65.23	63.63	139,200	78,000	4.2
22/07/2025	63.91	653,600	63.72	63.91	63.16	8,400	8,100	0.0
21/07/2025	63.54	725,600	64.20	64.20	63.25	2,200	28,700	-1.8
18/07/2025	64.10	902,000	63.91	64.48	63.44	21,700	88,500	-4.5
17/07/2025	63.72	1,392,400	63.54	63.91	63.07	36,400	26,000	0.7
16/07/2025	63.44	525,200	63.72	63.91	63.25	4,900	25,300	-1.4
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

Page:
<<
2
3
4
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-06-29)	-10.80	-13.90%	26,359,900	-1,211,160	0	64.40 78.50 67
2 tháng (2026-05-29)	-20.50	-23.46%	53,673,100	-2,266,803	0	64.40 87.40 67
3 tháng (2026-04-29)	-8.30	-11.04%	107,518,800	-3,311,414	0	64.40 93 67
6 tháng (2026-01-29)	-49.90	-42.72%	264,552,800	-6,971,952	-248.5	64.40 128.70 67
12 tháng (2025-08-04)	2.89	4.52%	460,226,900	5,997,746	901.9	56 128.70 67
24 tháng (2024-08-07)	-1.11	-1.64%	687,284,300	8,442,674	1,042.5	47.82 128.70 67
36 tháng (2023-08-14)	-2.41	-3.47%	914,418,400	-15,561,572	-814.0	47.82 128.70 67
60 tháng (2021-08-23)	9.36	16.27%	1,289,302,300	-8,436,955	195.3	47.82 128.70 67

Tổng Công ty Khí Việt Nam - CTCP (gas)

THỐNG KÊ GIAO DỊCH