Tổng Công ty Khí Việt Nam - CTCP (gas)

117.50
0.70
(0.60%)
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
(2025-12-30) 		43.10 57.54% 91,703,500 8,794,900 867.5
72.40
118
116.80
2 tháng
(2025-12-01) 		52.60 80.43% 121,969,400 14,215,200 1,227.6
61.30
118
116.80
3 tháng
(2025-10-31) 		56.40 91.56% 139,183,100 15,979,600 1,337.9
60.50
118
116.80
6 tháng
(2025-08-04) 		53.99 84.35% 195,674,100 12,969,698 1,150.4
56
118
116.80
12 tháng
(2025-02-03) 		54.93 87.11% 322,153,900 16,949,706 1,393.6
47.82
118
116.80
24 tháng
(2024-02-15) 		53.16 81.97% 571,886,600 820,300 155.5
47.82
118
116.80
36 tháng
(2023-02-14) 		45.25 62.20% 702,196,000 -10,472,961 -732.9
47.82
118
116.80
60 tháng
(2021-02-24) 		60.73 106.03% 1,142,733,800 -5,917,183 30.9
47.82
118
116.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
06/09/2021
60.63
 868,100 59.42 60.69 59.82 61,600 31,700 2.7
01/09/2021
59.42
 536,100 59.95 59.95 59.42 15,300 11,500 0.3
31/08/2021
59.95
 878,800 58.68 59.95 58.75 80,400 16,800 5.7
30/08/2021
58.68
 793,100 58.35 59.35 58.48 193,330 564,030 -32.5
27/08/2021
58.35
 927,500 57.88 58.41 57.67 266,300 425,300 -13.8
26/08/2021
57.88
 687,800 58.55 58.81 57.74 9,700 277,100 -23.3
25/08/2021
58.55
 557,300 57.67 58.55 57.67 17,500 38,100 -1.8
24/08/2021
57.67
 1,081,800 57.54 58.55 57.00 182,800 328,300 -12.5
23/08/2021
57.54
 1,158,700 58.68 59.35 57.54 25,800 352,800 -28.3
20/08/2021
58.68
 2,766,300 60.96 60.96 58.48 262,300 426,600 -14.7
19/08/2021
60.96
 2,388,200 62.10 62.10 60.16 205,100 808,900 -54.8
18/08/2021
62.10
 522,300 61.97 62.37 61.77 10,600 107,800 -9.0
17/08/2021
61.97
 1,132,300 63.17 63.17 61.97 5,400 628,300 -57.9
16/08/2021
63.17
 1,110,200 62.37 63.71 61.70 142,500 209,500 -6.3
13/08/2021
62.37
 1,311,800 63.38 63.38 61.43 215,400 303,200 -8.0
12/08/2021
63.38
 727,100 64.05 64.05 63.38 15,000 147,600 -12.6
11/08/2021
64.05
 1,507,800 64.38 66.33 63.84 7,400 461,300 -43.8
10/08/2021
64.38
 2,217,800 62.37 64.92 62.30 4,300 611,600 -57.9
09/08/2021
62.37
 1,055,000 61.97 62.70 61.03 216,500 267,300 -4.8
06/08/2021
61.97
 1,309,200 62.91 63.44 61.83 85,300 746,900 -61.7
05/08/2021
62.91
 634,600 63.04 63.04 62.03 110,300 114,500 -0.4
04/08/2021
63.04
 538,300 62.37 63.51 62.24 23,600 57,700 -3.2
03/08/2021
62.37
 974,700 62.70 62.77 61.63 100,900 281,700 -16.8
02/08/2021
62.70
 1,567,600 60.09 63.51 60.76 18,000 247,200 -21.5
30/07/2021
60.09
 530,200 60.02 60.83 60.02 5,600 5,200 0.0
29/07/2021
60.02
 504,300 59.75 60.36 59.62 100,400 256,300 -13.9
28/07/2021
59.75
 322,200 59.69 60.69 59.69 400 61,900 -5.5
27/07/2021
59.69
 877,900 59.22 60.76 59.35 1,400 214,700 -19.1
26/07/2021
59.22
 614,500 59.02 60.09 58.14 24,900 303,700 -24.3
23/07/2021
59.02
 356,400 59.95 60.29 59.02 6,800 15,300 -0.7
22/07/2021
59.95
 487,700 58.61 60.49 58.61 185,400 1,400 16.4
21/07/2021
58.61
 569,200 59.69 60.36 58.21 15,400 135,600 -10.6
20/07/2021
59.69
 665,100 58.14 60.09 57.00 230,300 111,500 10.3
19/07/2021
58.14
 703,200 60.36 60.36 58.14 11,500 39,000 -2.4
16/07/2021
60.36
 279,000 60.69 61.10 60.36 2,600 73,400 -6.4
15/07/2021
60.69
 494,000 61.23 61.36 60.36 44,900 129,400 -7.6
14/07/2021
61.23
 611,500 61.36 62.17 60.83 29,700 157,100 -11.7
13/07/2021
61.36
 581,300 59.02 62.30 59.75 68,200 25,500 3.9
12/07/2021
59.02
 990,800 61.50 61.63 58.55 131,800 193,300 -5.5
09/07/2021
61.50
 1,080,000 62.37 63.64 60.56 389,800 136,500 23.7
08/07/2021
62.37
 912,200 61.36 62.91 60.29 538,200 55,500 42.2
07/07/2021
61.36
 1,397,500 57.54 61.36 57.67 611,500 111,700 44.6
06/07/2021
57.54
 1,415,500 61.70 63.64 57.54 392,500 175,600 20.2
05/07/2021
61.70
 1,149,800 64.78 64.78 61.70 549,700 82,900 36.4
02/07/2021
64.78
 1,847,800 63.17 65.39 63.78 745,300 134,000 59.1
01/07/2021
63.17
 983,500 62.37 63.17 62.03 401,500 7,000 36.9
30/06/2021
62.37
 841,400 62.37 63.31 61.36 317,800 54,800 24.5
29/06/2021
62.37
 790,600 63.71 63.71 61.77 216,800 33,400 17.1
28/06/2021: Cổ tức tiền mặt tỉ lệ: 30%
28/06/2021
63.71
 868,700 63.71 64.98 59.62 98,900 30,600 6.5
25/06/2021
63.71
 1,539,200 62.28 63.71 61.83 649,100 18,600 61.3
24/06/2021
62.28
 1,357,600 61.04 62.87 61.04 627,100 28,500 57.2
23/06/2021
61.04
 907,200 61.70 61.89 60.33 363,700 103,900 24.5
22/06/2021
61.70
 1,273,100 60.46 61.89 60.78 456,000 38,500 39.6
21/06/2021
60.46
 967,400 60.26 62.41 60.20 24,700 70,900 -4.3
18/06/2021
60.26
 753,100 61.04 61.04 60.13 14,300 24,600 -1.0
17/06/2021
61.04
 1,664,700 59.74 61.44 58.83 357,900 17,900 31.7
16/06/2021
59.74
 2,150,100 57.66 60.13 58.18 488,400 47,900 40.2
15/06/2021
57.66
 548,600 58.18 58.38 57.53 58,300 9,200 4.4
14/06/2021
58.18
 1,645,200 56.56 58.77 57.21 302,200 38,100 23.6
11/06/2021
56.56
 390,700 55.97 56.75 56.04 26,700 300 2.3
10/06/2021
55.97
 1,036,100 56.82 56.82 55.58 337,500 111,600 19.5
09/06/2021
56.82
 866,600 57.27 57.86 55.97 41,520 42,660 -1.0
08/06/2021
57.27
 972,400 58.96 58.96 56.95 310,000 2,500 27.1
07/06/2021
58.96
 1,617,400 59.42 59.87 55.91 226,700 84,000 12.7
04/06/2021
59.42
 2,154,200 57.40 59.68 55.26 63,700 57,200 0.5
03/06/2021
57.40
 1,263,100 56.82 57.86 57.21 221,900 87,600 11.9
02/06/2021
56.82
 1,981,500 54.41 56.88 54.61 292,600 113,300 15.8
01/06/2021
54.41
 1,013,500 53.70 55.19 54.35 8,100 101,800 -7.9
31/05/2021
53.70
 853,700 53.31 53.76 52.53 11,200 31,000 -1.6
28/05/2021
53.31
 655,400 52.07 53.57 52.33 64,300 2,100 5.1
27/05/2021
52.07
 687,500 53.24 53.31 52.01 33,200 131,300 -7.9
26/05/2021
53.24
 414,400 53.89 53.89 53.24 4,000 51,900 -3.9
25/05/2021
53.89
 594,700 53.31 54.09 53.37 11,600 25,300 -1.1
24/05/2021
53.31
 504,600 52.66 53.63 52.85 9,900 110,800 -8.2
21/05/2021
52.66
 596,800 52.53 53.18 51.88 9,000 43,900 -2.8
20/05/2021
52.53
 714,400 53.05 53.18 52.20 11,500 33,900 -1.8
19/05/2021
53.05
 299,500 53.31 53.96 52.98 2,900 45,400 -3.5
18/05/2021
53.31
 1,096,100 53.63 53.96 52.85 5,900 671,600 -54.5
17/05/2021
53.63
 1,039,300 54.67 55.26 53.44 6,100 643,000 -52.7
14/05/2021
54.67
 825,800 55.65 55.65 54.28 6,600 465,800 -38.7
13/05/2021
55.65
 549,200 56.17 56.30 55.58 106,900 15,600 7.9
12/05/2021
56.17
 616,200 55.45 56.17 55.32 8,000 3,900 0.4
11/05/2021
55.45
 737,800 55.91 55.97 55.26 4,500 90,200 -7.3
10/05/2021
55.91
 763,900 54.61 55.91 53.96 181,900 23,100 13.5
07/05/2021
54.61
 856,900 55.19 55.19 53.31 412,900 212,900 16.7
06/05/2021
55.19
 911,300 55.58 55.78 54.87 1,200 289,300 -24.4
05/05/2021
55.58
 919,800 54.15 55.91 54.61 3,400 278,000 -23.3
04/05/2021
54.15
 930,600 54.28 54.28 53.31 208,700 253,300 -3.7
29/04/2021
54.28
 624,400 53.24 54.35 53.50 53,900 50,300 0.3
28/04/2021
53.24
 631,900 52.98 53.63 52.72 18,900 85,600 -5.5
27/04/2021
52.98
 791,100 52.98 53.31 52.14 126,600 157,900 -2.6
26/04/2021
52.98
 1,072,100 55.91 55.91 52.98 10,900 31,900 -1.8
23/04/2021
55.91
 849,600 55.78 55.91 54.61 107,600 6,200 8.6
22/04/2021
55.78
 1,101,600 57.21 57.21 55.78 11,100 367,000 -30.9
20/04/2021
57.21
 1,410,500 56.69 57.86 56.62 23,400 116,400 -8.2
19/04/2021
56.69
 577,300 55.91 56.69 55.65 1,700 63,600 -5.3
16/04/2021
55.91
 590,300 55.91 56.56 55.58 1,600 34,500 -2.8
15/04/2021
55.91
 1,471,400 56.23 57.40 55.58 6,400 865,800 -74.0
14/04/2021
56.23
 741,700 55.91 57.08 55.58 30,000 194,200 -14.2
13/04/2021
55.91
 1,358,600 57.14 57.14 55.71 9,000 798,800 -68.3

Chính sách bảo mật | Điều khoản sử dụng |