Tổng Công ty Khí Việt Nam - CTCP (gas)

86.70
-5.10
(-5.56%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

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
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/08/2022
74.34
 424,900 74.06 75.44 73.58 155,400 27,600 13.8
29/07/2022
74.06
 530,100 73.23 75.44 73.58 1,252,000 1,032,700 23.6
28/07/2022
73.23
 508,900 72.13 75.58 72.68 100,800 9,700 9.7
27/07/2022
72.13
 374,600 72.13 72.61 71.30 4,800 54,700 -5.2
26/07/2022
72.13
 483,400 72.13 74.20 71.65 48,000 155,200 -11.2
25/07/2022
72.13
 543,700 74.27 75.44 71.92 113,500 86,300 2.8
22/07/2022
74.27
 1,087,700 71.72 75.71 71.65 1,034,100 546,500 73.4
21/07/2022
71.72
 862,900 70.96 72.34 69.93 435,800 38,100 41.4
20/07/2022
70.96
 894,600 70.20 71.72 70.27 441,100 5,700 44.8
19/07/2022
70.20
 933,900 67.17 70.27 67.72 187,600 2,200 18.9
18/07/2022
67.17
 567,900 67.17 67.86 66.48 153,200 62,800 8.8
15/07/2022
67.17
 516,900 68.07 68.14 66.83 166,400 109,700 5.5
14/07/2022
68.07
 697,700 66.34 68.34 66.83 230,600 6,300 22.2
13/07/2022
66.34
 896,400 68.20 68.20 65.72 53,400 255,800 -19.5
12/07/2022
68.20
 779,400 65.38 68.20 65.59 115,800 1,800 11.3
11/07/2022
65.38
 477,100 65.86 66.76 65.38 11,900 1,400 1.0
08/07/2022
65.86
 692,300 64.83 67.65 65.45 105,300 25,800 1.0
07/07/2022
64.83
 628,400 66.00 66.48 63.79 54,400 90,900 -3.4
06/07/2022
66.00
 1,689,000 70.96 70.96 66.00 46,500 876,100 -79.5
05/07/2022
70.96
 1,503,400 74.82 76.33 70.27 514,000 710,200 -20.2
04/07/2022: Cổ tức tiền mặt tỉ lệ: 30%
04/07/2022
74.82
 462,800 75.78 77.50 74.75 7,400 53,000 -5.0
01/07/2022
75.78
 974,500 77.46 77.66 73.77 72,700 436,300 -41.1
30/06/2022
77.46
 1,008,200 78.46 80.14 77.46 395,600 157,000 27.6
29/06/2022
78.46
 968,700 77.79 79.14 76.65 321,400 361,200 -4.3
28/06/2022
77.79
 798,300 76.72 78.87 77.39 303,500 138,600 19.1
27/06/2022
76.72
 903,600 76.45 78.93 76.45 162,500 271,400 -12.2
24/06/2022
76.45
 806,000 78.33 78.93 76.32 358,700 429,600 -8.1
23/06/2022
78.33
 1,113,700 74.57 79.74 73.77 1,034,100 546,500 57.0
22/06/2022
74.57
 1,887,400 80.14 80.48 74.57 508,000 389,700 13.2
21/06/2022
80.14
 2,345,500 83.63 85.37 77.79 696,700 126,900 68.1
20/06/2022
83.63
 1,717,900 89.87 89.87 83.63 869,900 679,600 24.4
17/06/2022
89.87
 1,558,000 85.84 89.87 83.49 525,600 226,900 40.0
16/06/2022
85.84
 2,330,800 83.16 88.46 82.35 534,600 142,900 50.1
15/06/2022
83.16
 2,223,400 84.50 85.91 81.01 193,900 341,400 -18.3
14/06/2022
84.50
 1,357,700 79.14 84.50 79.20 475,100 29,400 56.2
13/06/2022
79.14
 1,737,200 79.60 81.88 76.79 620,400 23,100 70.5
10/06/2022
79.60
 2,455,800 85.57 85.57 79.60 26,300 213,000 -22.2
09/06/2022
85.57
 1,293,800 86.45 87.32 85.31 478,500 465,500 1.7
08/06/2022
86.45
 1,703,300 87.18 88.46 86.04 762,600 260,300 64.7
07/06/2022
87.18
 2,035,900 87.12 87.85 83.23 437,300 858,100 -54.7
06/06/2022
87.12
 2,646,200 83.29 88.86 84.16 1,562,700 1,570,000 -0.1
03/06/2022
83.29
 2,364,500 79.74 83.83 79.14 162,200 470,400 -38.3
02/06/2022
79.74
 1,399,300 81.15 82.49 79.00 108,000 869,300 -90.5
01/06/2022
81.15
 1,740,200 78.93 83.09 78.46 758,100 577,500 21.9
31/05/2022
78.93
 2,358,100 73.77 78.93 73.43 310,600 471,700 -19.0
30/05/2022
73.77
 682,000 73.77 75.31 73.64 3,200 240,500 -26.1
27/05/2022
73.77
 404,700 72.16 74.57 72.76 23,500 5,700 2.0
26/05/2022
72.16
 565,300 72.70 74.57 71.09 6,400 145,700 -15.0
25/05/2022
72.70
 764,900 70.95 72.70 70.95 74,900 299,200 -24.3
24/05/2022
70.95
 840,400 69.41 71.69 68.81 153,600 340,600 -19.8
23/05/2022
69.41
 541,100 70.08 70.89 68.94 114,300 242,800 -13.3
20/05/2022
70.08
 292,900 70.95 71.56 69.48 11,900 84,300 -7.6
19/05/2022
70.95
 1,136,600 70.42 71.42 66.73 422,100 315,100 11.3
18/05/2022
70.42
 909,900 67.67 71.36 67.26 635,000 90,100 57.2
17/05/2022
67.67
 516,700 63.71 67.67 63.04 128,400 147,800 -2.0
16/05/2022
63.71
 955,900 67.06 69.48 63.71 92,800 300,800 -19.8
13/05/2022
67.06
 899,400 70.82 71.42 67.06 100,800 317,200 -22.5
12/05/2022
70.82
 833,900 73.03 73.03 69.48 225,300 144,400 8.4
11/05/2022
73.03
 328,500 72.43 73.43 71.09 105,300 25,800 8.7
10/05/2022
72.43
 645,200 70.35 72.50 67.06 165,400 26,500 15.0
09/05/2022
70.35
 571,900 73.64 73.64 69.08 109,800 9,800 10.5
06/05/2022
73.64
 576,300 73.37 73.70 71.42 115,200 106,900 0.9
05/05/2022
73.37
 351,200 72.43 74.44 73.03 1,500 109,200 -11.8
04/05/2022
72.43
 521,100 71.09 73.77 71.89 18,400 156,700 -15.1
29/04/2022
71.09
 548,300 72.23 72.70 70.42 900 266,000 -28.2
28/04/2022
72.23
 215,400 74.44 74.44 72.23 1,000 28,200 -2.9
27/04/2022
74.44
 789,600 73.10 74.78 69.75 561,000 300,300 29.0
26/04/2022
73.10
 669,700 70.08 73.10 65.79 174,300 23,400 16.1
25/04/2022
70.08
 684,200 75.31 75.31 70.08 292,100 71,300 24.0
22/04/2022
75.31
 1,341,800 70.42 75.31 67.06 840,800 59,800 83.6
21/04/2022
70.42
 1,072,500 71.49 72.63 69.08 323,100 34,100 30.8
20/04/2022
71.49
 1,409,200 76.39 76.39 71.42 42,700 236,900 -21.5
19/04/2022
76.39
 676,400 77.32 78.80 76.39 31,000 114,000 -9.6
18/04/2022
77.32
 848,000 77.19 79.07 76.59 8,800 151,500 -16.5
15/04/2022
77.19
 1,786,900 74.84 79.14 75.11 48,800 101,900 -6.2
14/04/2022
74.84
 461,700 73.84 75.45 74.64 124,300 34,900 10.0
13/04/2022
73.84
 513,600 73.03 74.11 72.36 197,300 111,400 9.4
12/04/2022
73.03
 632,900 73.90 75.45 71.76 276,800 144,600 14.4
08/04/2022
73.90
 617,300 75.65 76.79 73.90 212,300 353,000 -15.7
07/04/2022
75.65
 729,000 76.25 77.12 75.04 111,400 169,800 -6.5
06/04/2022
76.25
 832,600 76.65 78.13 75.92 7,900 363,900 -40.7
05/04/2022
76.65
 727,800 75.38 76.99 74.44 6,800 9,600 -0.3
04/04/2022
75.38
 610,500 73.57 75.71 73.70 260,700 62,400 22.1
01/04/2022
73.57
 429,800 72.63 74.37 71.76 116,600 63,200 6.0
31/03/2022
72.63
 374,200 73.84 75.04 72.56 4,800 8,700 -0.4
30/03/2022
73.84
 590,500 75.04 75.04 73.17 256,300 27,400 25.2
29/03/2022
75.04
 695,700 74.11 75.78 73.03 90,000 126,300 -4.0
28/03/2022
74.11
 357,200 74.24 75.78 73.97 16,100 9,100 0.8
25/03/2022
74.24
 385,200 75.31 76.45 72.43 6,100 104,100 -10.8
24/03/2022
75.31
 596,000 75.31 77.12 75.04 99,800 5,900 10.6
23/03/2022
75.31
 620,500 77.12 77.26 75.18 656,200 121,000 60.9
22/03/2022
77.12
 788,400 76.45 78.13 76.12 517,200 48,000 54.1
21/03/2022
76.45
 830,800 73.03 77.12 73.03 549,200 8,000 61.6
18/03/2022
73.03
 601,000 71.09 73.64 72.09 1,300 39,800 -4.2
17/03/2022
71.09
 744,100 73.23 73.64 71.09 117,500 360,700 -25.9
16/03/2022
73.23
 617,000 72.43 73.77 71.09 19,100 23,600 -0.5
15/03/2022
72.43
 967,000 71.09 72.43 68.40 78,600 186,700 -11.2
14/03/2022
71.09
 1,389,300 75.71 75.71 71.09 55,100 107,200 -5.7
11/03/2022
75.71
 1,619,500 79.47 79.47 75.31 35,100 400,800 -42.1
10/03/2022
79.47
 963,500 81.95 81.95 78.33 121,200 169,200 -5.6

Chính sách bảo mật | Điều khoản sử dụng |