Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
19/02/2025	64.67	1,389,800	64.20	64.95	63.91	198,700	77,100	8.3
18/02/2025	64.01	634,400	64.01	64.29	63.72	38,094	41,924	-0.3
17/02/2025	63.82	762,900	63.72	64.38	63.54	111,000	10,000	6.9
14/02/2025	63.72	1,147,200	63.35	63.91	63.07	301,066	109,365	13.0
13/02/2025	62.78	650,700	63.16	63.16	62.69	40,400	108,158	-4.5
12/02/2025	63.16	344,200	63.07	63.54	63.07	57,801	15,000	2.9
11/02/2025	63.07	671,300	63.35	63.91	62.60	51,910	171,960	-8.1
10/02/2025	63.35	732,900	63.25	63.63	62.97	43,008	104,558	-4.1
07/02/2025	63.35	818,200	63.63	64.01	63.35	185,000	159,485	1.7
06/02/2025	63.63	539,300	64.20	64.20	63.54	221,908	95,002	8.6
05/02/2025	63.82	652,400	63.54	64.10	63.44	341,100	98,800	16.4
04/02/2025	63.16	398,400	62.97	63.35	62.97	7,300	6,707	0.0
03/02/2025	63.07	436,900	63.82	63.82	62.97	21,700	35,600	-0.9
24/01/2025	63.91	432,300	63.07	63.91	62.88	14,100	23,300	-0.6
23/01/2025	63.07	317,100	62.88	63.25	62.78	8,500	49,500	-2.7
22/01/2025	62.88	313,300	63.54	63.54	62.78	22,100	41,700	-1.3
21/01/2025	63.16	349,300	64.01	64.10	63.16	38,000	32,088	0.4
20/01/2025	63.72	662,000	63.25	64.20	62.88	71,000	20,100	3.4
17/01/2025	62.88	321,700	63.25	63.25	62.69	82,000	32,626	3.3
16/01/2025	62.97	493,400	63.16	63.35	62.69	22,000	115,169	-6.2
15/01/2025	62.88	395,000	63.25	63.44	62.88	42,600	85,500	-2.9
14/01/2025	62.97	397,300	62.60	63.44	62.60	130,800	21,600	7.3
13/01/2025	62.50	542,400	62.78	63.16	62.31	33,772	142,500	-7.2
10/01/2025	62.78	422,600	63.07	63.54	62.78	19,600	121,000	-6.8
09/01/2025	63.07	369,400	63.25	63.54	62.88	17,901	117,522	-6.7
08/01/2025	63.16	521,700	63.07	63.25	62.69	26,020	131,702	-7.1
07/01/2025	63.07	683,200	63.63	63.91	62.97	13,700	286,138	-18.3
06/01/2025	63.54	673,300	64.01	64.20	63.35	28,054	198,398	-11.5
03/01/2025	64.01	460,500	64.10	64.38	64.01	18,244	123,701	-7.2
02/01/2025	64.10	427,800	64.29	64.48	64.01	1,200	126,482	-8.5
31/12/2024	64.10	770,800	64.38	64.67	64.10	25,235	44,524	-1.3
30/12/2024	64.20	402,400	64.57	64.76	64.20	9,208	23,816	-1.0
27/12/2024	64.48	539,900	64.67	64.95	64.48	8,746	18,200	-0.6
26/12/2024	64.48	997,100	64.57	65.51	64.48	69,300	55,312	1.0
25/12/2024	64.38	456,300	64.29	64.85	64.29	58,127	9,400	3.3
24/12/2024	64.20	509,800	64.57	64.67	64.20	75,100	3,922	4.9

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 (2026-02-11)	-3.30	-3.24%	64,475,800	-1,797,600	-194.0	91.80 128.70 91.80
2 tháng (2026-01-12)	1.70	1.75%	159,571,000	3,017,900	326.6	91.80 128.70 91.80
3 tháng (2025-12-15)	36.60	58.94%	207,592,900	11,494,200	966.7	62.10 128.70 91.80
6 tháng (2025-09-15)	35.50	56.17%	256,616,800	12,558,800	1,038.0	56 128.70 91.80
12 tháng (2025-03-18)	33.66	51.75%	393,235,100	14,491,055	1,148.2	47.82 128.70 91.80
24 tháng (2024-03-25)	29.83	43.31%	627,719,800	1,125,225	120.4	47.82 128.70 91.80
36 tháng (2023-03-29)	27.88	39.36%	793,197,800	-12,756,276	-984.4	47.82 128.70 91.80
60 tháng (2021-04-08)	40.84	70.59%	1,213,789,000	-7,040,543	-65.6	47.82 128.70 91.80

Tổng Công ty Khí Việt Nam - CTCP (gas)

THỐNG KÊ GIAO DỊCH