Tổng Công ty Khí Việt Nam - CTCP (gas)

91.70
5.30
(6.13%)
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
(2026-02-23) 		-20.80 -19.14% 66,409,700 -2,313,100 -237.8
86.40
128.70
86.40
2 tháng
(2026-01-16) 		-11.90 -11.92% 150,531,700 1,935,500 232.9
86.40
128.70
86.40
3 tháng
(2025-12-17) 		25 39.75% 216,005,900 9,520,500 797.6
62.90
128.70
86.40
6 tháng
(2025-09-18) 		24.90 39.52% 263,607,000 11,345,000 916.6
56
128.70
86.40
12 tháng
(2025-03-24) 		24.65 38.96% 397,714,800 12,832,443 997.0
47.82
128.70
86.40
24 tháng
(2024-03-27) 		19.12 27.79% 636,054,400 -224,575 -9.6
47.82
128.70
86.40
36 tháng
(2023-04-03) 		17.28 24.48% 802,632,800 -14,035,666 -1,107.2
47.82
128.70
86.40
60 tháng
(2021-04-12) 		30.76 53.82% 1,222,629,100 -8,009,943 -161.7
47.82
128.70
86.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
05/05/2020
40.59
 652,830 39.54 40.59 39.66 6,710 90,570 -5.4
04/05/2020
39.54
 410,240 39.29 40.65 39.41 5,830 139,200 -8.6
29/04/2020
39.29
 623,860 38.92 39.79 39.04 103,520 334,030 -14.7
28/04/2020
38.92
 775,610 39.79 39.79 38.67 25,360 259,350 -14.7
27/04/2020
39.79
 476,510 40.34 40.84 39.66 11,240 63,310 -3.4
24/04/2020
40.34
 583,010 40.34 40.90 40.10 10,780 234,090 -14.5
23/04/2020
40.34
 620,260 39.35 40.90 40.16 42,820 162,740 -7.8
22/04/2020
39.35
 760,590 39.97 40.03 37.80 136,520 257,090 -7.7
21/04/2020
39.97
 1,557,070 42.64 42.64 39.97 119,260 430,330 -20.4
20/04/2020
42.64
 1,227,520 41.96 42.76 41.58 20,310 244,140 -15.3
17/04/2020
41.96
 811,680 41.77 42.76 41.83 10,230 37,800 -1.9
16/04/2020
41.77
 717,400 41.27 42.14 40.78 43,270 30,550 0.9
15/04/2020
41.27
 645,240 41.52 41.71 40.59 26,470 58,840 -2.1
14/04/2020
41.52
 1,273,310 42.14 42.14 40.53 147,840 299,180 -10.0
13/04/2020
42.14
 1,048,800 41.58 43.07 41.83 49,470 276,200 -15.6
10/04/2020
41.58
 944,260 41.52 41.83 40.28 51,730 44,730 0.5
09/04/2020
41.52
 1,506,780 38.86 41.52 39.10 162,840 40,210 8.1
08/04/2020
38.86
 869,540 38.98 38.98 37.68 65,870 118,680 -3.3
07/04/2020
38.98
 945,030 39.04 39.60 38.30 46,880 360,940 -19.8
06/04/2020
39.04
 1,513,290 36.69 39.04 37.80 45,690 373,910 -20.3
03/04/2020
36.69
 1,147,360 34.77 37.18 35.63 69,810 181,750 -6.6
01/04/2020
34.77
 577,930 33.96 35.70 33.90 32,140 63,620 -1.8
31/03/2020
33.96
 414,540 33.84 35.76 33.47 21,880 47,470 -1.4
30/03/2020
33.84
 556,090 36.07 36.07 33.78 13,890 94,530 -4.4
27/03/2020
36.07
 484,150 36.38 36.63 35.39 109,880 38,010 4.2
26/03/2020
36.38
 564,130 37.25 37.43 36.25 70,420 133,920 -3.8
25/03/2020
37.25
 1,074,610 34.83 37.25 36.07 118,730 310,080 -11.4
24/03/2020
34.83
 769,350 33.40 34.95 33.78 124,840 420,330 -16.6
23/03/2020
33.40
 779,860 35.88 35.88 33.40 58,350 212,650 -8.4
20/03/2020
35.88
 563,530 34.27 36.01 34.70 109,050 209,510 -5.7
19/03/2020
34.27
 897,780 35.94 35.94 34.02 81,850 610,120 -29.1
18/03/2020
35.94
 1,111,270 37.06 37.18 35.82 83,810 716,690 -36.9
17/03/2020
37.06
 531,530 36.75 37.12 34.83 168,760 381,530 -12.7
16/03/2020
36.75
 664,400 35.32 37.31 34.70 204,220 138,750 3.9
13/03/2020
35.32
 975,880 36.81 36.81 34.27 84,610 502,440 -23.3

Chính sách bảo mật | Điều khoản sử dụng |