Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
27/01/2026	115.30	5,889,900	109.80	115.30	109	2,359,712	1,302,505	120.9
26/01/2026	107.80	6,102,800	100.50	107.80	100.50	1,967,200	843,800	118.8
23/01/2026	100.80	3,428,600	104.80	106.30	99.20	756,200	679,500	7.0
22/01/2026	104.80	4,035,100	110.50	110.50	104.70	762,500	1,589,000	-88.8
21/01/2026	110	4,569,400	101.20	110	101	1,177,100	445,300	77.0
20/01/2026	104.50	3,888,800	106	110.80	104	898,900	580,600	33.9
19/01/2026	105.80	4,498,200	100	106.20	98.10	1,448,900	248,100	123.6
16/01/2026	99.80	4,537,900	103.20	107.20	99.80	589,200	339,300	25.2
15/01/2026	103	3,558,000	106.90	107.10	102.30	360,700	629,200	-28.3
14/01/2026	107	4,910,800	107	110.90	100	856,800	1,528,400	-72.6
13/01/2026	103.70	4,960,100	97	103.70	96	849,700	856,600	-1.5
12/01/2026	97	5,514,400	101	102.50	94.50	1,373,500	692,100	66.4
09/01/2026	97.10	4,592,600	90.60	98	89.80	929,400	643,400	27.6
08/01/2026	91.60	6,171,100	93.50	94.60	90	2,178,800	682,600	138.8
07/01/2026	88.50	4,173,200	85.20	88.50	85.20	1,339,700	666,400	59.2
06/01/2026	82.80	4,730,300	77.80	82.80	77.80	544,400	392,000	12.2
05/01/2026	77.40	5,364,200	73.10	77.40	72.80	954,700	227,500	56.2
31/12/2025	72.40	1,872,800	74.50	75.80	72.40	375,000	122,800	18.7
30/12/2025	74.90	1,764,400	75.10	75.70	73.80	327,200	120,300	15.5
29/12/2025	75.10	5,613,700	70.60	75.40	70.20	918,200	417,900	35.6
26/12/2025	70.50	2,428,400	69	70.90	68	810,500	188,200	43.6
25/12/2025	69.20	3,702,300	66.10	69.30	65.50	964,800	111,800	57.9
24/12/2025	66.10	1,526,800	65.40	66.10	64.40	633,400	50,100	38.4
23/12/2025	65.30	1,512,400	65.30	66.30	64.60	646,400	45,200	39.3
22/12/2025	65.30	1,262,800	64.30	65.30	64.20	642,800	89,600	36.0
19/12/2025	64	658,000	63.60	64	63	404,100	129,300	17.6
18/12/2025	63.30	625,000	63.60	63.80	62.40	335,700	256,600	5.0
17/12/2025	62.90	532,900	64.20	64.80	62.90	58,100	68,900	-0.7
16/12/2025	64.30	870,400	62.50	64.30	62.10	417,600	64,800	22.4
15/12/2025	62.10	620,600	61.30	62.40	61	353,900	81,000	16.9
12/12/2025	61.30	598,400	62.60	62.90	61.30	70,500	78,500	-0.5
11/12/2025	62.60	470,100	63.60	63.90	62.50	6,300	100,900	-6.0
10/12/2025	63.50	443,900	63.90	64.10	63.40	5,000	48,400	-2.8
09/12/2025	64	731,000	65.30	65.30	63.60	9,800	159,600	-9.6
08/12/2025	65.40	1,050,700	64.10	65.40	63.60	132,000	54,800	5.0
05/12/2025	64	735,600	65.20	65.20	64	162,200	124,400	2.4
04/12/2025	65	1,027,400	64.60	65	64.10	191,000	63,400	8.2
03/12/2025	64.50	1,151,400	66.20	66.20	64.30	47,400	81,000	-2.2
02/12/2025	66.10	1,960,300	65.40	66.10	64.80	501,400	107,900	25.8
01/12/2025	65.40	2,743,800	63.40	65.80	63.40	480,700	49,200	27.8
28/11/2025	63.40	1,243,100	63	63.80	62.50	112,100	21,500	5.7
27/11/2025	63	1,562,200	61.90	63.10	61.50	555,100	60,000	31.0
26/11/2025	62	529,300	60.80	62	60.70	215,500	68,000	9.1
25/11/2025	60.80	405,700	61	61.40	60.80	11,600	31,300	-1.2
24/11/2025	61	390,000	61.90	62	61	7,700	45,800	-2.3
21/11/2025	61.90	467,300	61.60	61.90	61	114,700	38,100	4.7
20/11/2025	62.10	392,000	62.20	62.30	61.70	104,300	55,500	3.0
19/11/2025	62.20	380,800	62.50	62.80	62	63,300	12,600	3.2
18/11/2025	62.40	749,600	63.40	63.40	62.10	321,000	44,200	17.4
17/11/2025	63	689,000	63.20	63.80	62	160,000	58,800	6.4
14/11/2025	62.80	496,800	62.90	63.40	62.50	8,100	51,800	-2.8
13/11/2025	62.90	1,158,200	61.70	63.50	61.40	150,900	140,300	0.6
12/11/2025	61.90	648,800	61.50	62	60.60	145,400	65,100	4.9
11/11/2025	61.10	553,500	61.30	62	60.90	46,000	81,400	-2.2
10/11/2025	61.20	738,300	62.80	62.80	61	6,100	234,400	-14.2
07/11/2025	62.90	1,225,100	61.80	62.90	61	491,500	200,700	18.1
06/11/2025	62.10	626,000	63.30	63.30	61.70	37,300	221,400	-11.5
05/11/2025	63	1,680,600	60.70	63.60	60.60	511,800	67,300	28.0
04/11/2025	60.50	1,008,600	62.10	62.20	60.10	51,900	72,500	-1.3
03/11/2025	61.50	1,095,100	62	62.90	61.50	147,300	129,100	1.1
31/10/2025	61.60	1,173,700	59.80	62.30	59.80	237,400	34,800	12.4
30/10/2025	59.70	460,400	60.20	60.80	59.70	28,000	22,900	0.3
29/10/2025	60.20	639,500	60.10	61.20	60	75,600	6,300	4.2
28/10/2025	60	660,100	59.30	60.20	59.10	235,900	18,100	13.0
27/10/2025	59.30	512,900	60.20	60.20	59.30	34,800	137,200	-6.1
24/10/2025	59.60	643,300	60.40	60.80	59.60	16,400	49,300	-2.0
23/10/2025	59.80	554,800	60	60.70	59.50	11,400	35,700	-1.5
22/10/2025	59	1,023,700	57.20	59	57.20	475,200	232,700	14.1
21/10/2025	56	837,900	57.30	58.80	56	77,000	243,500	-9.3
20/10/2025	57	604,700	58.60	59.50	57	4,200	226,300	-13.0
17/10/2025	58.60	320,000	58.70	59.20	58.50	15,500	9,500	0.4
16/10/2025	58.70	956,300	58.80	59.20	58.50	23,500	276,200	-14.9
15/10/2025	59	1,271,300	60	60.20	58.80	20,200	259,200	-14.2
14/10/2025	60	568,000	60.90	60.90	60	10,500	34,700	-1.5
13/10/2025	60.60	516,900	60.10	60.90	60.10	34,500	18,500	1.0
10/10/2025	60.90	592,500	60.90	61.20	60.60	135,400	102,800	2.0
09/10/2025	60.90	363,100	60.90	61.40	60.60	0	0	0
08/10/2025	60.90	379,300	61.20	61.60	60.90	4,700	16,300	-0.7
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

Page:
1
2
3
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2025-12-29)	32.70	43.54%	84,286,400	6,903,300	624.4	72.40 115.30 115.30
2 tháng (2025-11-28)	44.40	70.03%	110,181,700	11,913,900	954.7	61.30 115.30 115.30
3 tháng (2025-10-29)	47.60	79.07%	127,252,200	13,662,100	1,063.7	59.70 115.30 115.30
6 tháng (2025-07-31)	44.08	69.16%	184,372,400	10,397,298	859.5	56 115.30 115.30
12 tháng (2025-02-03)	44.73	70.93%	309,123,100	14,557,806	1,115.0	47.82 115.30 115.30
24 tháng (2024-02-07)	42.96	66.24%	559,330,100	-1,649,820	-129.1	47.82 115.30 115.30
36 tháng (2023-02-13)	34.84	47.76%	689,366,600	-12,820,239	-1,006.8	47.82 115.30 115.30
60 tháng (2021-02-22)	50.46	88%	1,132,405,700	-8,336,083	-250.2	47.82 115.30 115.30

Tổng Công ty Khí Việt Nam - CTCP (gas)

THỐNG KÊ GIAO DỊCH