Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
15/01/2015	40.30	403,100	39.79	40.56	39.53	10,510	205,240	-15.2
14/01/2015	39.79	705,280	41.33	41.33	39.28	40,260	116,150	-5.9
13/01/2015	41.33	1,270,070	40.56	42.10	40.05	693,640	261,270	34.7
12/01/2015	40.56	671,210	37.99	40.56	40.56	40,250	5,800	2.7
09/01/2015	37.99	859,620	35.68	37.99	35.94	2,900	66,160	-4.6
08/01/2015	35.68	290,220	35.43	36.20	35.68	74,720	0	5.2
07/01/2015	35.43	509,250	34.91	35.68	34.40	15,780	149,230	-9.2
06/01/2015	34.91	345,050	35.43	35.43	34.40	63,590	76,100	-0.8
05/01/2015	35.43	319,840	36.20	36.20	35.17	95,630	2,000	6.5
31/12/2014	36.20	216,920	35.94	36.45	35.68	0	0	0
30/12/2014	35.94	235,540	35.94	35.94	34.66	12,340	3,900	0.6
29/12/2014	35.94	138,310	36.20	36.71	35.17	8,370	400	0.6
26/12/2014	36.20	511,400	34.91	36.97	34.91	102,140	3,770	6.7
25/12/2014	34.91	298,940	36.45	36.45	34.91	93,930	2,000	6.3
24/12/2014	36.45	201,710	35.94	36.71	35.94	32,950	10,000	1.6
23/12/2014	35.94	534,700	36.97	36.97	35.43	197,540	0	14.0
22/12/2014	36.97	861,030	34.91	37.22	35.17	312,320	20,550	20.6
19/12/2014	34.91	886,770	33.89	35.43	33.63	436,410	15,000	28.2
18/12/2014	33.89	569,060	31.83	33.89	32.60	79,950	38,900	2.6
17/12/2014	31.83	944,140	33.12	33.63	30.81	213,130	20	13.2
16/12/2014	33.12	1,355,250	35.43	35.43	33.12	71,300	340,350	-17.4
15/12/2014: Cổ tức tiền mặt tỉ lệ: 18%
15/12/2014	35.43	495,490	35.53	36.45	35.43	150,860	198,220	-3.3
12/12/2014	35.53	657,090	35.53	36.03	34.53	190,780	250,750	-4.2
11/12/2014	35.53	749,110	37.03	37.03	35.28	214,130	370,810	-11.2
10/12/2014	37.03	1,491,890	37.78	37.78	35.28	330,520	653,500	-23.1
09/12/2014	37.78	1,175,330	40.53	40.53	37.78	36,670	193,170	-11.9
08/12/2014	40.53	873,510	43.29	43.29	40.53	95,500	95,240	-0.0
05/12/2014	43.29	343,130	43.79	44.04	43.29	119,880	114,090	0.5
04/12/2014	43.79	568,110	43.79	44.79	43.79	87,550	101,400	-1.2
03/12/2014	43.79	310,010	43.04	44.04	43.29	99,110	60,560	3.4
02/12/2014	43.04	392,080	42.54	43.54	42.79	65,910	199,050	-11.4
01/12/2014	42.54	980,190	43.04	43.54	42.04	63,170	483,330	-36.1
28/11/2014	43.04	1,153,940	45.54	45.54	42.54	32,800	421,620	-33.9
27/11/2014	45.54	768,630	47.04	47.04	44.79	7,160	234,340	-20.7
26/11/2014	47.04	923,580	49.29	49.79	46.54	74,390	522,580	-42.4
25/11/2014	49.29	274,560	49.54	50.54	49.29	36,200	216,380	-17.9
24/11/2014	49.54	289,970	49.79	49.79	48.79	70,000	74,190	-0.4
21/11/2014	49.79	368,980	51.04	51.54	49.79	36,940	178,700	-14.3
20/11/2014	51.04	262,890	50.54	51.54	50.54	1,000	118,790	-12.0
19/11/2014	50.54	476,190	51.54	52.04	50.54	2,200	175,100	-17.6
18/11/2014	51.54	148,510	52.04	52.54	51.54	0	48,100	-5.0
17/11/2014	52.04	161,090	52.04	53.04	52.04	60,000	58,050	0.2
14/11/2014	52.04	284,120	53.04	53.04	52.04	50,240	152,310	-10.6
13/11/2014	53.04	290,900	53.04	53.54	52.54	54,300	50,000	0.5
12/11/2014	53.04	282,280	53.54	53.54	52.54	2,100	218,830	-23.0
11/11/2014	53.54	731,610	52.04	54.55	52.04	7,460	191,060	-19.4
10/11/2014	52.04	333,020	52.54	53.04	52.04	47,750	116,220	-7.2
07/11/2014	52.54	138,310	52.04	52.54	51.54	15,000	12,080	0.3
06/11/2014	52.04	227,150	52.04	52.54	52.04	58,800	53,560	0.6
05/11/2014	52.04	160,910	52.04	53.04	51.54	33,360	24,600	0.9
04/11/2014	52.04	213,660	52.54	53.04	52.04	0	107,730	-11.3
03/11/2014	52.54	246,170	53.04	53.54	52.54	2,690	82,000	-8.4
31/10/2014	53.04	437,850	52.04	53.04	51.54	193,270	85,380	11.3
30/10/2014	52.04	241,090	53.04	53.54	52.04	16,490	81,580	-6.9
29/10/2014	53.04	138,430	52.04	53.54	52.54	60,200	200	6.3
28/10/2014	52.04	179,010	52.04	52.04	51.04	23,010	37,500	-0.0
27/10/2014	52.04	262,960	52.04	52.54	51.04	77,000	55,000	2.2
24/10/2014	52.04	362,550	52.54	53.54	51.54	145,710	111,000	3.7
23/10/2014	52.54	346,850	54.05	54.05	52.54	2,210,710	2,190,000	2.2
22/10/2014	54.05	243,570	54.55	54.55	53.54	4,280	2,500	0.2
21/10/2014	54.55	831,910	51.04	54.55	51.04	163,280	297,740	-14.4
20/10/2014	51.04	316,670	50.04	52.04	51.04	110,760	135,280	-2.5
17/10/2014	50.04	1,195,380	51.54	52.54	49.79	264,170	838,520	-57.9
16/10/2014	51.54	1,095,120	54.05	54.05	50.54	172,770	350,220	-18.6
15/10/2014	54.05	494,960	54.55	55.05	52.54	30,730	200,160	-18.2
14/10/2014	54.55	238,800	55.55	56.05	54.55	26,400	59,770	-3.7
13/10/2014	55.55	707,080	56.55	56.55	54.05	30,860	513,860	-53.0
10/10/2014	56.55	426,340	58.05	59.55	56.55	32,910	72,100	-4.5
09/10/2014	58.05	1,053,420	54.55	58.05	55.55	191,480	62,320	14.9
08/10/2014	54.55	346,960	53.54	54.55	53.54	185,220	346,000	-17.3
07/10/2014	53.54	260,790	53.04	54.55	53.04	37,080	132,640	-10.3
06/10/2014	53.04	268,300	53.04	54.05	53.04	105,080	219,440	-12.2
03/10/2014	53.04	317,020	54.05	54.55	53.04	106,280	321,230	-23.0
02/10/2014	54.05	523,820	54.55	55.55	54.05	225,660	449,070	-24.4
01/10/2014	54.55	561,920	53.04	55.05	53.54	64,170	304,010	-25.9
30/09/2014	53.04	473,980	53.54	53.54	52.04	271,870	208,300	6.7
29/09/2014	53.54	260,550	54.05	54.55	53.54	146,700	120,660	2.8
26/09/2014	54.05	422,410	53.54	54.55	53.54	161,240	332,240	-18.4
25/09/2014	53.54	834,240	52.54	53.54	51.54	7,940	607,510	-62.9
24/09/2014	52.54	899,110	54.55	55.05	52.54	26,460	551,900	-56.0
23/09/2014	54.55	379,770	56.55	56.55	54.55	5,600	187,790	-20.2
22/09/2014: Cổ tức tiền mặt tỉ lệ: 15%
22/09/2014	56.55	175,780	56.80	58.05	56.55	51,000	97,030	-5.2
19/09/2014	56.80	389,580	56.30	57.29	55.81	136,390	249,540	-12.9
18/09/2014	56.30	464,470	58.77	59.27	56.30	100,000	256,270	-18.1
17/09/2014	58.77	288,040	59.27	60.25	58.77	2,000	117,000	-13.8
16/09/2014	59.27	293,900	59.76	60.25	59.27	0	210,660	-25.3
15/09/2014	59.76	290,250	59.76	61.24	59.76	183,460	184,710	-0.2
12/09/2014	59.76	147,190	59.76	60.25	59.27	1,180	28,500	-3.3
11/09/2014	59.76	214,430	59.76	61.24	59.27	70,000	25,210	5.4
10/09/2014	59.76	116,600	59.27	59.76	58.28	12,130	2,400	1.2
09/09/2014	59.27	353,170	60.75	61.24	58.77	90,000	44,800	5.5
08/09/2014	60.75	227,340	60.75	61.24	60.25	20,450	48,000	-3.4
05/09/2014	60.75	232,450	61.74	61.74	60.75	9,250	74,430	-8.1
04/09/2014	61.74	266,790	61.74	62.23	61.24	78,540	39,500	4.9
03/09/2014	61.74	326,560	61.24	62.23	61.24	192,650	39,730	19.1
29/08/2014	61.24	459,860	62.23	63.22	61.24	31,300	189,060	-19.5
28/08/2014	62.23	412,420	60.75	63.22	60.25	63,000	192,060	-16.0
27/08/2014	60.75	223,360	60.75	61.24	59.76	33,810	25,130	1.0
26/08/2014	60.75	410,940	61.24	61.24	59.76	91,250	88,190	0.4
25/08/2014	61.24	422,060	60.25	62.23	60.25	113,560	173,030	-7.4

Page:
<<
25
26
27
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2024-12-18)	-1.70	-2.48%	11,515,500	-1,082,427	-72.9	66.40 68.60 66.80
2 tháng (2024-11-18)	-2.20	-3.19%	23,905,800	-808,279	-53.6	66.40 69.60 66.80
3 tháng (2024-10-21)	-4.90	-6.83%	33,775,000	-1,298,791	-88.9	66.40 71.70 66.80
6 tháng (2024-07-22)	-3.27	-4.67%	112,336,700	-1,542,092	-103.5	66.40 77.35 66.80
12 tháng (2024-01-23)	-2.45	-3.54%	255,303,000	-18,115,638	-1,388.1	66.40 77.35 66.80
24 tháng (2023-01-30)	-11.22	-14.38%	381,326,200	-26,522,867	-2,031.2	66.40 83.42 66.80
36 tháng (2022-02-07)	-14.92	-18.26%	550,480,900	-23,543,821	-1,602.8	66.40 95.47 66.80
60 tháng (2020-02-13)	9.19	15.95%	1,035,125,840	-38,829,981	-2,468.2	35.49 95.47 66.80

Tổng Công ty Khí Việt Nam - CTCP (gas)

THỐNG KÊ GIAO DỊCH