Tổng Công ty Khí Việt Nam - CTCP (gas)

85.10
2.60
(3.15%)
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
(2026-05-13) 		0.70 0.86% 52,742,000 -810,075 0
81.50
93
85.10
2 tháng
(2026-04-13) 		1.80 2.23% 80,665,000 -3,283,927 0
73.50
93
85.10
3 tháng
(2026-03-16) 		-5.40 -6.14% 123,139,300 -2,576,987 29.0
73.50
93
85.10
6 tháng
(2025-12-15) 		20.40 32.85% 335,174,800 8,243,213 930.8
62.10
128.70
85.10
12 tháng
(2025-06-17) 		17.27 26.47% 461,876,700 7,276,118 879.0
56
128.70
85.10
24 tháng
(2024-06-24) 		16.97 25.90% 681,353,600 7,786,039 857.0
47.82
128.70
85.10
36 tháng
(2023-06-28) 		16.71 25.39% 894,264,200 -13,700,407 -800.8
47.82
128.70
85.10
60 tháng
(2021-07-08) 		20.13 32.28% 1,279,210,200 -10,824,290 -189.3
47.82
128.70
85.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
28/10/2022
75.09
 194,100 75.78 76.47 75.09 113,500 116,890 -0.4
27/10/2022
75.78
 468,600 74.40 76.61 73.78 68,400 265,300 -21.8
26/10/2022
74.40
 181,800 73.85 74.54 73.65 7,600 16,600 -1.0
25/10/2022
73.85
 367,300 73.85 75.09 72.75 24,300 140,500 -12.4
24/10/2022
73.85
 503,600 73.85 75.02 73.37 112,500 40,600 7.7
21/10/2022
73.85
 468,300 76.40 77.57 73.85 301,300 19,800 30.7
20/10/2022
76.40
 165,200 75.16 76.47 74.54 30,600 14,400 1.8
19/10/2022
75.16
 423,200 76.47 77.85 74.40 56,700 313,500 -28.1
18/10/2022
76.47
 448,500 76.82 77.99 76.47 111,000 189,500 -8.7
17/10/2022
76.82
 300,200 75.64 77.99 73.85 177,800 38,220 15.6
14/10/2022
75.64
 387,800 74.40 75.92 74.40 113,600 213,600 -11.0
13/10/2022
74.40
 544,600 73.72 74.54 72.41 28,900 67,600 -4.2
12/10/2022
73.72
 169,800 73.10 74.27 72.41 106,600 33,450 7.8
11/10/2022
73.10
 508,200 73.03 75.16 72.34 259,700 28,000 24.6
10/10/2022
73.03
 431,000 70.27 75.16 70.27 108,100 25,100 8.8
07/10/2022
70.27
 334,000 73.65 73.65 70.27 103,300 119,800 -1.7
06/10/2022
73.65
 447,800 73.72 74.75 73.65 103,200 95,000 0.9
05/10/2022
73.72
 402,300 73.03 75.02 73.10 161,800 233,700 -7.7
04/10/2022
73.03
 260,400 73.72 75.09 71.30 80,300 176,600 -10.2
03/10/2022
73.72
 367,400 75.78 75.78 73.23 97,033 109,713 -1.4
30/09/2022
75.78
 719,100 72.34 77.16 69.86 265,900 145,700 13.2
29/09/2022
72.34
 307,600 71.65 74.20 72.34 43,300 23,360 2.1
28/09/2022
71.65
 662,800 76.82 77.30 71.65 73,100 200,400 -13.2
27/09/2022
76.82
 215,200 78.26 78.54 76.47 26,900 52,250 -2.8
26/09/2022
78.26
 666,700 77.50 78.68 76.47 77,800 46,200 3.6
23/09/2022
77.50
 361,700 76.47 78.88 76.47 6,300 34,260 -3.1
22/09/2022
76.47
 232,400 75.09 76.75 74.96 54,300 18,817 3.9
21/09/2022
75.09
 216,700 75.16 75.71 74.61 57,600 120,421 -6.8
20/09/2022
75.16
 403,400 74.40 75.78 74.06 98,600 16,919 8.9
19/09/2022
74.40
 501,200 76.47 77.71 74.40 155,300 14,150 15.2
16/09/2022
76.47
 498,800 77.02 77.85 76.13 207,900 216,529 -1.0
15/09/2022
77.02
 566,400 77.50 78.68 76.61 73,200 361,800 -7.2
14/09/2022
77.50
 317,100 78.68 78.68 77.02 33,400 97,600 -2.4
13/09/2022
78.68
 246,500 78.33 79.09 77.71 11,550 86,640 -2.4
12/09/2022
78.33
 364,300 78.54 79.50 78.19 351,100 403,908 16.0
09/09/2022
78.54
 332,700 77.02 78.54 76.88 142,500 2,200 16.0
08/09/2022
77.02
 315,200 77.16 78.19 76.20 50,400 14,500 4.0
07/09/2022
77.16
 846,100 80.26 80.26 77.16 52,000 120,100 -7.6
06/09/2022
80.26
 247,300 80.19 81.16 80.19 26,700 73,000 -5.4
05/09/2022
80.19
 325,500 80.67 80.95 79.71 25,500 70,700 -5.3
31/08/2022
80.67
 429,300 81.91 81.98 80.54 78,900 147,800 -8.1
30/08/2022
81.91
 725,100 80.95 82.67 80.60 445,700 143,800 35.9
29/08/2022
80.95
 669,800 79.36 80.95 78.68 45,900 17,200 3.4
26/08/2022
79.36
 491,500 80.26 80.26 79.30 4,800 97,200 -10.6
25/08/2022
80.26
 424,500 80.81 81.98 80.26 61,600 79,100 -2.0
24/08/2022
80.81
 358,100 80.60 82.33 80.60 514,400 445,800 8.0
23/08/2022
80.60
 446,500 79.16 80.81 79.57 486,600 453,300 3.9
22/08/2022
79.16
 370,200 79.64 80.60 79.02 65,600 9,100 6.5
19/08/2022
79.64
 536,800 78.33 81.29 78.81 152,000 37,000 13.3
18/08/2022
78.33
 987,400 77.44 81.22 77.09 460,400 109,900 39.9
17/08/2022
77.44
 879,200 78.19 79.16 76.82 38,200 223,300 -20.8
16/08/2022
78.19
 326,200 78.54 78.54 77.16 118,800 52,000 7.6
15/08/2022
78.54
 404,300 78.81 79.36 77.64 76,700 131,100 -6.2
12/08/2022
78.81
 363,800 77.85 79.85 77.85 43,400 67,700 -2.8
11/08/2022
77.85
 846,900 76.40 78.47 76.68 158,400 80,900 8.8
10/08/2022
76.40
 389,600 77.16 77.30 75.85 142,200 193,700 -5.7
09/08/2022
77.16
 368,600 76.47 77.50 75.78 140,000 22,200 13.2
08/08/2022
76.47
 350,600 75.44 77.16 74.40 63,000 15,700 5.3
05/08/2022
75.44
 726,100 75.09 75.78 73.37 267,900 291,940 -2.6
04/08/2022
75.09
 769,800 77.16 77.16 74.75 130,400 358,900 -24.9
03/08/2022
77.16
 583,600 74.54 77.85 74.40 250,600 47,000 22.8
02/08/2022
74.54
 444,800 74.34 74.68 72.82 27,700 35,900 -0.9
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

Chính sách bảo mật | Điều khoản sử dụng |