Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
13/03/2026	91.80	4,442,600	97.90	101.30	91.80	54,900	728,900	-64.9
12/03/2026	98.70	1,736,400	103	103	98.70	46,600	478,600	-43.4
11/03/2026	103	4,146,800	93.30	103	93.20	782,300	1,040,900	-25.2
10/03/2026	97	3,885,500	104	107.50	97	1,057,300	384,700	70.2
09/03/2026	104.30	5,387,400	116	116.30	104.30	1,057,300	384,700	70.2
06/03/2026	112.10	4,731,500	118.60	118.60	112	554,800	461,500	10.7
05/03/2026	119.70	5,317,800	126	126.90	119.70	546,600	1,267,600	-88.9
04/03/2026	128.70	4,554,900	124	131.50	121.80	955,500	943,700	1.5
03/03/2026	123.40	7,680,200	119.90	123.40	111	299,800	162,300	15.8
02/03/2026	115.40	3,660,300	115.30	115.40	112.50	626,700	423,100	24.0
27/02/2026	107.90	2,827,100	106	111.90	105.50	323,900	421,100	-10.3
26/02/2026	106	3,151,900	111	111	105.50	84,800	1,388,400	-139.4
25/02/2026	110	3,689,100	110.50	117.50	108	689,700	410,700	31.2
24/02/2026	110.50	4,780,400	112	112.40	107.10	673,600	820,300	-16.1
23/02/2026	108.70	956,400	104.90	108.70	104.90	26,200	102,600	-8.3
13/02/2026	101.60	2,039,200	101.50	103.70	99.70	409,700	702,300	-29.7
12/02/2026	101.40	2,700,300	106.20	106.20	101	521,600	930,800	-42.4
11/02/2026	102	3,230,600	105.80	107.40	102	427,600	558,300	-13.8
10/02/2026	107.70	6,158,900	115.90	119.60	107.70	820,400	1,383,300	-62.0
09/02/2026	115.70	901,300	117	117.80	114.50	1,032,400	328,900	79.4
06/02/2026	115	3,964,600	110	118.80	109.50	1,032,400	328,900	79.4
05/02/2026	112	2,555,300	115.80	116.80	112	707,100	254,400	51.5
04/02/2026	115.80	2,275,800	117	120	114.30	242,800	341,300	-12.0
03/02/2026	117	3,319,000	115.80	121.90	113.10	626,700	423,100	24.0
02/02/2026	114.50	5,534,800	113.90	116.80	110	951,800	1,615,500	-75.1
30/01/2026	117	3,644,900	116.80	122	115.80	1,503,300	1,371,600	15.3
29/01/2026	116.80	3,705,700	118.50	118.50	111.30	278,200	1,333,300	-119.2
28/01/2026	118	7,140,900	121	122.80	115	2,592,600	1,258,400	157.8
27/01/2026	115.30	5,889,900	109.80	115.30	109	2,159,700	1,102,000	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

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 (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