Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
16/01/2019	57.91	198,780	57.72	58.42	57.72	45,150	14,220	2.8
15/01/2019	57.72	368,380	57.21	57.85	57.21	311,820	402,590	-8.2
14/01/2019	57.21	370,320	58.17	58.17	56.89	125,620	68,310	5.1
11/01/2019	58.17	338,400	58.36	58.62	57.59	117,870	840	10.7
10/01/2019	58.36	685,580	57.46	58.93	57.85	452,170	1,930	41.2
09/01/2019	57.46	515,500	56.44	57.78	56.89	181,940	4,100	16.0
08/01/2019	56.44	600,270	55.16	56.70	55.16	310,330	13,170	26.1
07/01/2019	55.16	255,840	54.01	55.80	54.65	24,000	3,580	1.8
04/01/2019	54.01	336,550	54.14	54.65	52.67	10,100	27,420	-1.5
03/01/2019	54.14	404,480	55.48	55.61	53.69	311,080	101,940	18.0
02/01/2019	55.48	417,520	55.36	55.55	55.04	263,350	38,010	19.6
28/12/2018	55.36	351,010	55.29	55.67	54.46	112,650	81,980	2.6
27/12/2018	55.29	555,700	53.05	56.06	54.84	32,510	54,600	-1.9
26/12/2018	53.05	684,770	54.84	55.23	52.67	159,840	382,180	-18.7
25/12/2018	54.84	758,570	56.89	56.89	53.37	188,700	74,240	9.7
24/12/2018	56.89	718,380	58.62	58.62	56.89	58,440	184,580	-11.5
21/12/2018	58.62	208,950	59.77	59.77	58.17	26,390	51,090	-2.3
20/12/2018	59.77	303,240	58.81	59.77	58.55	106,390	31,390	7.0
19/12/2018	58.81	802,830	59.77	59.77	57.85	191,610	168,450	2.2
18/12/2018	59.77	818,850	59.45	59.77	58.04	284,010	31,670	23.2
17/12/2018	59.45	805,870	61.24	61.24	59.45	129,150	1,710	12.0
14/12/2018	61.24	584,180	62.07	62.64	61.04	53,570	880	5.1
13/12/2018	62.07	464,540	62.00	62.90	61.88	206,860	280,600	-7.2
12/12/2018	62.00	466,030	61.43	62.39	61.43	41,420	142,940	-9.8
11/12/2018	61.43	613,810	62.45	62.45	61.36	35,140	169,700	-13.0
10/12/2018	62.45	1,017,190	61.56	63.28	61.49	185,210	413,330	-22.0
07/12/2018	61.56	936,130	60.79	61.88	60.72	273,150	211,810	5.9
06/12/2018	60.79	831,270	61.43	61.94	60.21	52,150	151,900	-9.5
05/12/2018	61.43	576,190	61.68	61.68	60.41	310,500	270,650	3.8
04/12/2018	61.68	850,850	62.00	62.32	61.04	40,540	180,700	-13.5
03/12/2018	62.00	1,357,490	58.04	62.00	59.57	245,020	257,080	-1.1
30/11/2018	58.04	437,560	57.59	58.30	57.34	6,340	233,550	-20.5
29/11/2018	57.59	908,960	58.49	58.93	56.95	19,980	415,360	-35.8
28/11/2018	58.49	563,260	57.91	59.13	57.85	56,710	375,320	-29.0
27/11/2018	57.91	529,980	58.04	59.06	57.72	51,170	362,680	-28.3
26/11/2018	58.04	668,590	59.13	59.13	57.66	5,920	365,320	-32.6
23/11/2018	59.13	292,670	59.57	59.83	58.87	1,660	300	0.1
22/11/2018	59.57	295,800	60.02	60.98	59.45	9,520	84,660	-7.1
21/11/2018	60.02	734,350	61.43	61.43	59.57	25,990	236,190	-19.7
20/11/2018	61.43	513,460	61.62	61.94	60.79	88,620	70,800	1.7
19/11/2018	61.62	516,050	60.72	62.00	60.72	104,890	73,370	3.0
16/11/2018	60.72	580,710	57.78	60.72	58.36	115,350	81,840	3.1
15/11/2018	57.78	612,630	57.66	59.45	57.59	4,570	78,880	-6.8
14/11/2018	57.66	807,750	60.02	60.02	56.89	24,620	133,790	-9.9
13/11/2018	60.02	438,310	61.75	61.75	59.51	29,380	58,300	-2.7
12/11/2018	61.75	438,100	60.72	62.26	59.77	1,800	120,320	-11.4
09/11/2018	60.72	681,560	63.98	63.98	60.72	7,330	59,700	-5.1
08/11/2018	63.98	229,280	63.79	65.20	63.98	310	42,550	-4.2
07/11/2018	63.79	605,260	65.14	65.20	63.35	14,370	175,960	-16.2
06/11/2018	65.14	413,030	65.39	66.73	64.94	830	68,960	-7.0
05/11/2018	65.39	460,360	65.65	65.65	63.86	3,220	105,800	-10.4
02/11/2018	65.65	665,140	64.88	65.77	63.60	20,970	156,850	-13.8
01/11/2018	64.88	282,450	66.48	66.48	64.75	1,540	1,790	-0.0
31/10/2018	66.48	516,660	63.28	66.48	63.92	22,610	9,180	1.4
30/10/2018	63.28	526,490	62.00	63.60	61.49	9,770	89,280	-7.8
29/10/2018	62.00	481,650	65.07	65.07	61.04	2,230	104,120	-10.0
26/10/2018	65.07	473,890	65.07	66.67	65.07	155,380	112,020	4.5
25/10/2018	65.07	568,570	65.07	65.20	60.79	156,570	233,080	-7.5
24/10/2018	65.07	798,130	69.93	69.93	65.07	15,590	161,230	-15.4
23/10/2018	69.93	384,490	71.59	71.59	67.82	8,460	9,070	-0.1
22/10/2018	71.59	341,980	71.59	73.25	71.59	44,890	148,040	-11.7
19/10/2018	71.59	654,420	73.19	73.19	70.31	1,840	145,800	-16.0
18/10/2018	73.19	242,460	74.85	74.85	73.19	18,750	38,000	-2.2
17/10/2018	74.85	492,070	74.66	76.39	74.66	539,520	797,590	-30.3
16/10/2018	74.66	316,710	73.51	75.68	73.44	149,520	10,950	16.3
15/10/2018	73.51	473,420	76.64	76.70	73.51	153,550	208,420	-6.2
12/10/2018	76.64	607,890	71.97	76.64	69.03	411,660	178,520	27.0
11/10/2018	71.97	944,220	77.34	77.34	71.97	122,100	237,530	-13.1
10/10/2018	77.34	185,290	76.26	77.41	76.26	2,990	7,420	-0.5
09/10/2018	76.26	169,930	74.47	76.70	75.36	1,590	18,880	-2.1
08/10/2018	74.47	347,700	76.70	76.70	74.28	3,790	48,020	-5.2
05/10/2018	76.70	403,490	79.26	79.26	76.70	1,170	46,310	-5.5
04/10/2018	79.26	227,900	78.43	79.90	78.62	470	18,070	-2.2
03/10/2018	78.43	239,720	77.66	78.62	77.22	119,080	90,800	3.5
02/10/2018	77.66	515,710	76.45	78.94	76.51	117,550	113,110	0.6
01/10/2018	76.45	493,290	73.96	76.64	74.02	293,470	51,700	28.7
28/09/2018	73.96	286,600	74.91	75.43	73.96	44,600	26,300	2.1
27/09/2018	74.91	386,390	74.85	75.36	73.32	8,110	31,480	-2.7
26/09/2018	74.85	327,570	75.43	75.94	74.85	101,190	47,850	6.3
25/09/2018	75.43	411,900	75.30	76.64	75.43	38,160	52,590	-1.7
24/09/2018	75.30	339,610	74.08	75.43	74.08	29,660	70,930	-4.8
21/09/2018	74.08	461,610	74.15	74.66	73.06	265,990	49,550	25.0
20/09/2018	74.15	563,350	71.66	74.40	71.97	435,960	209,580	26.0
19/09/2018	71.66	545,150	70.06	72.17	70.95	394,130	185,130	23.5
18/09/2018	70.06	268,030	69.67	70.18	68.52	58,840	39,660	2.1
17/09/2018	69.67	687,310	69.03	70.82	68.52	150,730	289,520	-15.1
14/09/2018	69.03	502,510	69.03	70.12	68.08	167,270	203,940	-3.9
13/09/2018	69.03	472,370	69.67	71.91	68.20	11,880	53,150	-4.5
12/09/2018	69.67	1,239,470	66.16	70.70	66.48	228,230	26,700	21.6
11/09/2018	66.16	463,340	64.43	66.16	63.92	173,620	14,030	16.4
10/09/2018	64.43	197,420	64.18	65.39	64.18	10,220	5,900	0.4
07/09/2018	64.18	368,200	64.05	64.56	63.22	1,290	132,540	-13.1
06/09/2018	64.05	257,060	63.98	64.88	63.28	20	12,600	-1.3
05/09/2018	63.98	508,070	65.84	65.84	62.96	50,390	145,960	-9.6
04/09/2018	65.84	433,000	65.84	66.48	65.01	9,280	6,750	0.3
31/08/2018	65.84	382,800	67.12	67.88	65.84	2,000	16,160	-1.5
30/08/2018	67.12	723,510	64.50	67.12	63.92	340,800	89,140	25.9
29/08/2018	64.50	370,820	65.33	65.58	63.79	10,590	75,260	-6.5
28/08/2018	65.33	433,220	64.05	65.52	63.73	194,710	36,890	16.0
27/08/2018: Cổ tức tiền mặt tỉ lệ: 20%
27/08/2018	64.05	451,380	63.60	64.69	63.92	155,850	52,030	10.5

Page:
<<
15
16
17
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2024-12-17)	-1.10	-1.62%	11,606,700	-1,245,046	-83.9	66.40 68.60 66.90
2 tháng (2024-11-18)	-2.10	-3.04%	23,584,100	-857,653	-56.9	66.40 69.60 66.90
3 tháng (2024-10-18)	-4.80	-6.69%	33,775,800	-1,351,065	-92.4	66.40 71.70 66.90
6 tháng (2024-07-22)	-3.17	-4.53%	112,015,000	-1,591,466	-106.9	66.40 77.35 66.90
12 tháng (2024-01-22)	-2.53	-3.65%	255,464,000	-18,128,912	-1,388.7	66.40 77.35 66.90
24 tháng (2023-01-27)	-12.29	-15.52%	381,539,900	-26,474,841	-2,023.9	66.40 83.42 66.90
36 tháng (2022-02-07)	-14.82	-18.14%	550,159,200	-23,593,195	-1,606.1	66.40 95.47 66.90
60 tháng (2020-02-12)	10.28	18.15%	1,034,979,630	-38,859,005	-2,469.8	35.49 95.47 66.90

Tổng Công ty Khí Việt Nam - CTCP (gas)

THỐNG KÊ GIAO DỊCH