Tổng Công ty Khí Việt Nam - CTCP (gas)

64
-1
(-1.54%)
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
(2025-11-05) 		2 3.17% 20,819,200 2,483,200 157.7
60.80
66.10
64
2 tháng
(2025-10-06) 		4.20 6.91% 35,724,300 2,206,800 142.4
56
66.10
64
3 tháng
(2025-09-08) 		2.40 3.83% 49,670,100 687,500 48.2
56
66.10
64
6 tháng
(2025-06-09) 		5.42 9.09% 131,498,000 135,005 23.0
56
68.34
64
12 tháng
(2024-12-10) 		0.05 0.08% 223,225,400 1,866,073 104.6
47.82
68.34
64
24 tháng
(2023-12-18) 		0.33 0.51% 483,907,300 -18,280,120 -1,451.3
47.82
72.81
64
36 tháng
(2022-12-21) 		-6.30 -8.84% 595,471,200 -22,198,875 -1,734.2
47.82
78.52
64
60 tháng
(2020-12-31) 		8.70 15.45% 1,066,249,450 -24,290,033 -1,560.3
47.78
89.87
64
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
23/09/2020
47.26
 823,090 46.74 47.78 46.94 336,600 342,160 -0.4
22/09/2020
46.74
 821,590 47.33 47.39 46.74 8,310 453,560 -32.1
21/09/2020
47.33
 939,720 47.13 47.85 46.87 20,100 403,430 -27.9
18/09/2020
47.13
 373,220 46.61 47.26 46.55 6,390 100,000 -6.7
17/09/2020
46.61
 398,140 46.81 47.33 46.61 12,140 123,400 -8.0
16/09/2020
46.81
 353,430 47.00 47.46 46.81 3,320 51,300 -3.5
15/09/2020
47.00
 727,700 46.42 47.00 46.42 122,940 462,020 -24.3
14/09/2020
46.42
 557,430 46.68 47.13 46.42 38,060 313,650 -19.8
11/09/2020
46.68
 264,100 46.81 47.13 46.35 41,060 81,130 -2.9
10/09/2020
46.81
 620,770 46.61 47.39 46.74 106,590 304,200 -14.3
09/09/2020
46.61
 740,970 46.81 46.81 46.09 77,010 232,960 -11.1
08/09/2020
46.81
 663,940 46.81 47.65 46.81 60,110 173,150 -8.1
07/09/2020
46.81
 1,336,130 48.50 48.50 46.81 135,930 130,340 0.5
04/09/2020
48.50
 937,330 49.28 49.28 48.17 363,460 394,730 -2.3
03/09/2020
49.28
 587,250 49.02 49.54 48.95 160,100 12,570 11.2
01/09/2020
49.02
 844,110 48.17 49.08 47.98 178,100 28,700 11.2
31/08/2020
48.17
 549,950 48.24 48.76 47.78 9,650 9,790 -0.0
28/08/2020
48.24
 1,011,700 47.46 48.76 47.52 21,180 4,000 1.3
27/08/2020
47.46
 501,290 47.78 47.78 47.13 480 177,780 -12.9
26/08/2020
47.78
 431,210 47.98 48.37 47.78 1,420 44,020 -3.1
25/08/2020
47.98
 722,600 47.46 48.43 47.59 5,950 41,990 -2.7
24/08/2020
47.46
 638,880 46.81 47.78 46.94 25,380 15,060 0.8
21/08/2020
46.81
 494,700 46.16 46.87 46.22 10,780 125,380 -8.2
20/08/2020
46.16
 444,340 46.87 46.94 46.16 4,400 69,340 -4.6
19/08/2020
46.87
 224,530 46.74 47.00 46.68 34,280 2,800 2.3
18/08/2020
46.74
 297,780 46.81 47.46 46.48 100,560 92,360 0.6
17/08/2020
46.81
 460,890 47.00 47.07 46.29 2,160 10,650 -0.6
14/08/2020
47.00
 870,730 47.20 47.33 46.68 519,010 90,410 31.1
13/08/2020
47.20
 951,630 46.29 47.39 46.48 317,510 238,450 5.7
12/08/2020
46.29
 973,330 45.51 46.55 45.51 320,820 183,370 9.7
11/08/2020
45.51
 550,870 45.83 46.03 45.31 80,360 87,800 -0.5
10/08/2020
45.83
 469,290 45.64 46.22 45.64 46,170 57,670 -0.8
07/08/2020
45.64
 571,770 45.18 45.96 44.99 174,270 2,660 12.0
06/08/2020
45.18
 640,610 44.60 45.38 44.47 99,520 40,410 4.1
05/08/2020
44.60
 566,050 44.27 44.79 44.08 51,390 144,440 -6.3
04/08/2020
44.27
 387,300 43.69 44.53 44.01 86,380 3,650 5.6
03/08/2020
43.69
 536,220 42.58 43.88 42.39 198,670 109,740 6.0
31/07/2020
42.58
 314,230 42.58 42.58 41.48 52,190 28,590 1.5
30/07/2020
42.58
 417,700 41.28 44.14 41.93 178,690 188,040 -0.6
29/07/2020
41.28
 777,530 44.08 44.08 41.15 94,750 205,390 -7.0
28/07/2020
44.08
 683,540 41.61 44.08 41.61 151,940 187,930 -2.3
27/07/2020
41.61
 1,319,680 44.40 44.86 41.48 195,420 3,600 12.8
24/07/2020
44.40
 1,173,440 46.22 46.48 43.88 71,230 523,590 -31.5
23/07/2020
46.22
 629,750 45.64 46.55 45.64 53,830 265,390 -15.0
22/07/2020
45.64
 343,540 46.16 46.48 45.57 68,440 71,510 -0.2
21/07/2020
46.16
 264,440 46.09 46.61 46.03 42,070 67,600 -1.8
20/07/2020
46.09
 492,500 46.74 46.74 46.09 4,980 135,060 -9.2
17/07/2020
46.74
 382,400 46.94 47.13 46.74 87,490 106,300 -1.3
16/07/2020
46.94
 534,310 46.87 47.39 46.94 252,290 196,820 4.1
15/07/2020
46.87
 507,920 46.94 47.85 46.87 127,360 211,930 -6.1
14/07/2020: Cổ tức tiền mặt tỉ lệ: 35%
14/07/2020
46.94
 631,990 46.42 47.78 46.74 52,720 64,350 -0.8
13/07/2020
46.42
 592,380 46.05 46.67 46.05 70,320 25,820 3.3
10/07/2020
46.05
 461,690 46.60 46.73 45.98 11,730 18,470 -0.5
09/07/2020
46.60
 1,179,910 45.18 46.98 45.67 252,830 309,350 -4.2
08/07/2020
45.18
 534,040 44.87 45.92 44.93 53,810 128,110 -5.4
07/07/2020
44.87
 819,010 44.87 46.05 44.87 80,840 263,800 -13.4
06/07/2020
44.87
 485,000 43.57 45.12 44.12 61,990 108,000 -3.3
03/07/2020
43.57
 310,040 43.69 44.25 43.57 47,590 117,300 -4.9
02/07/2020
43.69
 210,850 44.00 44.31 43.69 30,410 70,270 -2.8
01/07/2020
44.00
 387,430 42.76 44.00 42.76 55,610 201,650 -10.2
30/06/2020
42.76
 459,150 43.20 44.31 42.14 194,690 389,130 -13.5
29/06/2020
43.20
 571,650 44.74 44.74 43.20 34,670 140,870 -7.5
26/06/2020
44.74
 322,890 44.87 45.36 44.62 3,300 97,410 -6.8
25/06/2020
44.87
 335,210 44.99 45.24 44.31 120,820 48,420 5.3
24/06/2020
44.99
 240,120 45.80 45.98 44.62 24,380 6,950 1.3
23/06/2020
45.80
 349,770 45.30 46.05 45.24 43,100 145,970 -7.6
22/06/2020
45.30
 227,680 44.99 45.67 45.24 34,000 59,320 -1.9
19/06/2020
44.99
 303,720 44.74 45.43 44.99 98,150 136,320 -2.8
18/06/2020
44.74
 317,660 45.18 45.24 44.62 85,080 158,520 -5.3
17/06/2020
45.18
 330,300 45.30 45.80 44.99 4,680 108,360 -5.9
16/06/2020
45.30
 454,210 44.68 45.55 44.93 21,740 171,390 -10.9
15/06/2020
44.68
 554,870 46.23 46.73 44.68 133,300 100,500 2.4
12/06/2020
46.23
 878,600 44.99 46.42 43.44 109,100 32,310 5.6
11/06/2020
44.99
 1,251,510 48.34 48.40 44.99 562,580 290,460 21.1
10/06/2020
48.34
 426,400 48.59 48.59 48.03 20,360 2,720 1.4
09/06/2020
48.59
 481,610 48.96 48.96 48.34 74,280 4,580 5.5
08/06/2020
48.96
 659,450 47.72 49.27 48.52 109,500 2,870 8.4
05/06/2020
47.72
 881,330 48.34 48.34 47.41 37,550 156,730 -9.2
04/06/2020
48.34
 848,030 48.34 49.27 48.34 314,840 100,870 17.0
03/06/2020
48.34
 633,960 47.35 48.52 47.53 144,500 1,170 11.1
02/06/2020
47.35
 1,452,270 46.67 48.21 46.48 275,100 84,190 14.5
01/06/2020
46.67
 596,060 46.11 47.10 46.23 110,470 19,300 6.9
29/05/2020
46.11
 372,610 45.80 46.17 45.67 102,940 22,020 6.0
28/05/2020
45.80
 551,210 46.48 46.73 45.80 84,280 120,120 -2.6
27/05/2020
46.48
 1,141,480 46.42 47.29 46.36 321,740 28,160 22.2
26/05/2020
46.42
 615,970 45.67 46.42 45.74 15,380 147,600 -9.8
25/05/2020
45.67
 554,990 45.80 45.92 45.49 80,130 220,990 -10.4
22/05/2020
45.80
 982,700 46.48 46.48 45.61 156,580 70,270 6.4
21/05/2020
46.48
 952,810 45.98 46.85 45.86 195,320 11,230 13.8
20/05/2020
45.98
 548,540 46.36 46.36 45.24 217,360 238,790 -1.6
19/05/2020
46.36
 1,144,660 45.55 46.73 45.92 164,450 66,940 7.3
18/05/2020
45.55
 1,071,380 43.94 45.55 44.37 108,170 13,240 6.9
15/05/2020
43.94
 904,360 44.31 45.24 43.94 1,510 222,020 -15.7
14/05/2020
44.31
 688,000 44.87 44.87 44.12 15,260 141,860 -9.1
13/05/2020
44.87
 991,060 45.36 45.80 44.62 14,660 100,070 -6.2
12/05/2020
45.36
 1,145,720 45.24 45.86 44.00 86,840 37,290 3.6
11/05/2020
45.24
 1,084,850 43.13 45.24 43.38 70,330 39,510 2.2
08/05/2020
43.13
 1,700,680 42.58 43.88 42.58 47,990 187,920 -9.7
07/05/2020
42.58
 705,710 42.51 43.07 41.96 17,470 59,760 -2.9
06/05/2020
42.51
 1,540,630 40.59 42.64 41.34 184,160 246,050 -4.2

Chính sách bảo mật | Điều khoản sử dụng |