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)
28/10/2020
46.74
 776,140 46.81 47.26 46.61 13,350 54,500 -3.0
27/10/2020
46.81
 653,240 46.81 47.20 46.74 19,810 720 1.4
26/10/2020
46.81
 649,920 47.78 48.11 46.81 10,610 45,470 -2.6
23/10/2020
47.78
 606,780 47.91 48.24 47.72 18,130 100,390 -6.0
22/10/2020
47.91
 796,300 47.00 47.91 46.74 15,100 97,430 -5.9
21/10/2020
47.00
 950,020 47.20 47.72 47.00 86,440 434,400 -25.3
20/10/2020
47.20
 1,119,350 48.11 48.11 47.13 32,200 297,140 -19.4
19/10/2020
48.11
 1,196,620 49.02 49.41 48.04 1,810 278,770 -20.7
16/10/2020
49.02
 1,091,120 48.76 49.41 48.37 281,340 218,770 4.7
15/10/2020
48.76
 1,377,170 48.89 49.99 48.76 225,730 198,930 2.1
14/10/2020
48.89
 1,263,470 48.76 49.54 48.69 103,700 45,410 4.4
13/10/2020
48.76
 596,720 48.76 49.21 48.56 4,390 9,620 -0.4
12/10/2020
48.76
 1,917,010 48.30 49.80 48.11 149,460 25,070 9.4
09/10/2020
48.30
 438,960 48.50 48.76 48.17 12,940 5,690 0.5
08/10/2020
48.50
 774,540 48.17 48.89 48.17 34,390 14,100 1.5
07/10/2020
48.17
 2,294,270 47.13 48.95 46.94 33,630 149,420 -8.6
06/10/2020
47.13
 763,230 47.13 47.59 47.07 152,450 305,630 -11.2
05/10/2020
47.13
 704,400 46.74 47.33 46.55 22,350 309,480 -20.7
02/10/2020
46.74
 612,860 47.07 47.13 46.22 75,760 10,020 4.8
01/10/2020
47.07
 252,570 46.35 47.07 46.48 12,910 2,700 0.7
30/09/2020
46.35
 615,450 46.48 46.81 46.35 23,800 302,840 -19.9
29/09/2020
46.48
 1,073,200 46.94 47.46 46.48 35,850 505,980 -33.9
28/09/2020
46.94
 417,070 47.52 47.78 46.94 4,410 165,880 -11.7
25/09/2020
47.52
 459,680 47.78 47.85 47.20 54,720 15,190 2.9
24/09/2020
47.78
 820,660 47.26 47.98 47.07 187,200 32,480 11.4
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

Chính sách bảo mật | Điều khoản sử dụng |