Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
05/06/2014	45.33	231,090	45.79	45.79	45.33	137,520	46,500	8.9
04/06/2014	45.79	459,530	45.56	45.79	45.09	290,900	88,100	19.9
03/06/2014	45.56	311,430	44.86	45.79	44.63	189,140	21,100	16.4
02/06/2014	44.86	644,570	45.33	45.56	44.63	651,200	520,000	12.7
30/05/2014	45.33	1,049,070	44.63	46.26	44.63	580,180	187,420	38.4
29/05/2014	44.63	297,670	43.70	44.86	43.47	163,810	5,130	15.1
28/05/2014	43.70	276,050	43.23	43.70	43.00	63,380	21,500	3.9
27/05/2014	43.23	330,780	43.00	43.23	42.54	60,090	0	5.6
26/05/2014	43.00	171,180	43.00	43.00	42.54	20,250	33,300	-1.2
23/05/2014	43.00	303,820	42.77	43.47	42.77	37,830	20,140	1.6
22/05/2014	42.77	490,600	42.54	43.23	42.30	254,180	34,690	20.2
21/05/2014	42.54	363,720	41.84	42.54	41.38	122,880	47,300	6.8
20/05/2014	41.84	305,130	40.68	42.07	40.68	97,840	12,290	7.6
19/05/2014	40.68	436,700	41.38	41.38	40.21	215,790	31,000	16.2
16/05/2014	41.38	423,650	41.84	42.07	40.68	81,000	289,760	-18.4
15/05/2014	41.84	1,023,950	42.07	43.00	39.98	696,340	357,090	30.9
14/05/2014	42.07	646,320	41.84	42.30	41.38	187,400	200,000	-1.1
13/05/2014	41.84	309,180	42.07	42.30	41.38	189,430	41,000	13.3
12/05/2014: Cổ tức tiền mặt tỉ lệ: 22%
12/05/2014	42.07	459,030	44.07	44.63	41.61	286,440	28,000	23.7
09/05/2014	44.07	957,260	41.80	44.07	40.66	409,170	285,630	12.4
08/05/2014	41.80	1,672,090	44.75	44.75	41.80	1,063,850	142,430	86.2
07/05/2014	44.75	145,760	44.53	44.98	44.07	61,100	5,000	5.5
06/05/2014	44.53	829,520	45.21	45.21	43.62	471,180	108,060	35.1
05/05/2014	45.21	504,920	45.21	46.34	44.98	108,610	62,000	4.7
29/04/2014	45.21	415,580	44.07	45.21	43.62	158,540	76,110	8.1
28/04/2014	44.07	267,870	44.07	45.21	44.07	283,650	299,630	-1.6
25/04/2014	44.07	677,640	42.03	44.75	42.25	295,890	139,150	15.1
24/04/2014	42.03	289,010	41.57	42.03	41.35	39,000	31,900	0.7
23/04/2014	41.57	222,550	41.35	41.57	41.12	70,180	4,290	6.0
22/04/2014	41.35	316,220	40.89	41.35	40.89	131,330	97,200	3.1
21/04/2014	40.89	365,500	41.35	41.80	40.89	233,890	45,050	17.2
18/04/2014	41.35	391,850	41.80	42.03	41.12	233,570	26,000	18.9
17/04/2014	41.80	488,130	41.12	42.25	41.12	205,680	88,380	10.8
16/04/2014	41.12	559,970	42.25	42.25	41.12	260,350	43,000	19.9
15/04/2014	42.25	636,020	42.71	42.94	42.25	309,800	132,670	16.5
14/04/2014	42.71	299,930	42.94	43.16	42.71	28,440	105,150	-7.2
11/04/2014	42.94	446,330	42.03	42.94	41.35	28,260	13,050	1.4
10/04/2014	42.03	780,270	42.03	43.16	42.03	144,950	167,000	-2.0
08/04/2014	42.03	780,470	40.66	42.03	40.44	314,820	185,530	11.8
07/04/2014	40.66	891,640	39.30	41.35	39.76	269,300	4,500	23.6
04/04/2014	39.30	405,130	38.39	39.53	38.39	29,860	25,000	0.4
03/04/2014	38.39	284,810	37.71	38.39	37.71	70,000	38,460	2.7
02/04/2014	37.71	182,420	37.71	37.94	37.48	97,570	10,000	7.3
01/04/2014	37.71	366,820	37.94	38.17	37.48	179,150	63,320	9.7
31/03/2014	37.94	366,010	37.48	38.39	37.71	137,320	98,480	3.2
28/03/2014	37.48	203,840	37.26	37.71	37.03	7,310	0	0.6
27/03/2014	37.26	89,820	37.26	37.48	36.80	5,110	7,000	-0.2
26/03/2014	37.26	346,280	37.94	38.17	37.26	39,720	53,420	-1.1
25/03/2014	37.94	366,480	38.17	38.39	37.94	98,010	32,350	5.5
24/03/2014	38.17	355,100	37.94	38.17	37.94	90,250	320	7.5
21/03/2014	37.94	215,230	38.17	38.39	37.94	7,200	0	0.6
20/03/2014	38.17	234,140	38.62	38.85	37.94	2,540	96,120	-7.9
19/03/2014	38.62	129,490	38.39	39.07	38.39	5,950	3,250	0.2
18/03/2014	38.39	197,580	38.62	38.85	38.39	25,100	27,950	-0.2
17/03/2014	38.62	219,650	38.62	39.53	38.62	56,420	24,200	2.7
14/03/2014	38.62	260,770	38.85	39.30	38.62	44,320	52,100	-0.7
13/03/2014	38.85	332,570	38.85	39.30	38.62	26,580	74,620	-4.1
12/03/2014	38.85	445,740	38.62	39.53	38.85	187,420	4,000	15.8
11/03/2014	38.62	368,430	37.94	38.85	37.71	150,390	1,110	12.6
10/03/2014	37.94	268,800	37.94	38.17	37.94	76,860	50,500	2.2
07/03/2014	37.94	165,620	37.94	38.39	37.71	99,000	0	8.3
06/03/2014	37.94	218,930	37.26	37.94	37.26	105,690	9,150	8.0
05/03/2014	37.26	170,460	37.03	37.71	37.03	80,020	18,270	5.1
04/03/2014	37.03	200,210	37.26	37.26	36.35	6,080	0	0.5
03/03/2014	37.26	445,360	37.71	38.39	37.26	16,380	54,700	-3.2
28/02/2014	37.71	511,390	37.71	38.39	37.48	277,080	23,870	21.2
27/02/2014	37.71	394,450	39.07	39.07	37.71	11,010	75,880	-5.5
26/02/2014	39.07	298,980	39.07	39.53	38.39	8,440	19,920	-1.0
25/02/2014	39.07	895,290	37.71	39.07	37.71	214,260	117,940	8.2
24/02/2014	37.71	197,080	37.48	37.71	37.48	9,170	2,600	0.5
21/02/2014	37.48	259,120	37.48	37.94	37.26	34,050	19,660	1.2
20/02/2014	37.48	969,090	37.71	38.85	37.03	260,570	22,570	19.9
19/02/2014	37.71	385,940	37.71	38.17	37.26	7,800	30,040	-1.8
18/02/2014	37.71	479,180	37.48	37.94	37.48	177,480	2,530	14.5
17/02/2014	37.48	276,290	37.94	37.94	37.48	38,950	53,170	-1.2
14/02/2014	37.94	637,250	37.48	38.62	37.48	155,670	138,040	1.5
13/02/2014	37.48	761,600	35.89	37.48	36.12	282,940	150,300	10.8
12/02/2014	35.89	590,290	34.53	35.89	34.76	304,360	202,080	7.9
11/02/2014	34.53	535,920	34.53	35.44	34.30	124,440	3,000	9.3
10/02/2014	34.53	211,430	34.53	34.76	34.30	29,920	1,000	2.2
07/02/2014	34.53	228,240	34.98	35.44	34.53	80,910	52,150	2.2
06/02/2014	34.98	281,720	34.98	35.44	34.76	152,090	157,790	-0.4
27/01/2014	34.98	324,220	35.89	36.35	34.98	82,930	219,150	-10.7
24/01/2014	35.89	703,760	34.30	35.89	34.30	455,730	62,100	30.6
23/01/2014	34.30	242,500	34.08	34.98	34.30	18,000	98,000	-6.1
22/01/2014	34.08	555,210	34.98	35.67	34.08	64,160	24,350	3.0
21/01/2014	34.98	411,240	35.21	35.44	34.30	27,160	62,070	-2.7
20/01/2014	35.21	571,230	34.98	35.89	34.76	119,350	54,160	5.1
17/01/2014	34.98	1,332,150	34.98	36.12	34.98	773,750	178,410	46.7
16/01/2014	34.98	1,954,470	33.39	35.21	33.85	1,519,860	164,480	103.8
15/01/2014	33.39	1,043,490	32.49	33.39	32.26	675,050	64,000	44.2
14/01/2014	32.49	530,710	32.71	32.94	32.49	371,040	221,220	10.7
13/01/2014	32.71	702,930	31.58	32.71	31.80	476,940	60,000	29.8
10/01/2014	31.58	1,157,340	30.90	32.26	31.12	471,980	46,900	29.5
09/01/2014	30.90	336,880	30.67	31.12	30.67	108,590	31,000	5.3
08/01/2014	30.67	181,340	30.44	30.67	30.21	90,850	0	6.1
07/01/2014	30.44	153,500	30.44	30.67	30.21	92,500	550	6.2
06/01/2014	30.44	176,620	29.99	30.44	29.99	130,740	18,600	7.4
03/01/2014	29.99	256,970	30.21	30.21	29.76	182,440	100	12.0
02/01/2014	30.21	229,950	30.21	30.21	29.76	136,080	13,300	8.1

Page:
<<
30
31
32
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-05-13)	0.70	0.86%	52,742,000	-810,075	0	81.50 93 85.10
2 tháng (2026-04-13)	1.80	2.23%	80,665,000	-3,283,927	0	73.50 93 85.10
3 tháng (2026-03-16)	-5.40	-6.14%	123,139,300	-2,576,987	29.0	73.50 93 85.10
6 tháng (2025-12-15)	20.40	32.85%	335,174,800	8,243,213	930.8	62.10 128.70 85.10
12 tháng (2025-06-17)	17.27	26.47%	461,876,700	7,276,118	879.0	56 128.70 85.10
24 tháng (2024-06-24)	16.97	25.90%	681,353,600	7,786,039	857.0	47.82 128.70 85.10
36 tháng (2023-06-28)	16.71	25.39%	894,264,200	-13,700,407	-800.8	47.82 128.70 85.10
60 tháng (2021-07-08)	20.13	32.28%	1,279,210,200	-10,824,290	-189.3	47.82 128.70 85.10

Tổng Công ty Khí Việt Nam - CTCP (gas)

THỐNG KÊ GIAO DỊCH