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)
04/12/2019
61.54
 229,290 60.24 61.66 59.87 45,230 37,810 0.7
03/12/2019
60.24
 299,980 60.73 61.23 60.11 22,440 67,100 -4.4
02/12/2019
60.73
 497,220 62.28 62.84 59.80 133,710 185,450 -5.1
29/11/2019
62.28
 183,130 62.47 62.84 62.22 37,710 54,000 -1.6
28/11/2019
62.47
 613,070 63.21 63.58 62.10 189,060 165,780 2.3
27/11/2019
63.21
 210,540 63.21 63.65 63.15 42,920 77,000 -3.5
26/11/2019
63.21
 252,670 63.89 64.33 63.21 24,490 132,520 -11.1
25/11/2019
63.89
 211,820 63.89 64.45 63.46 13,240 11,710 0.2
22/11/2019
63.89
 409,620 64.51 65.32 63.09 11,080 20 1.2
21/11/2019
64.51
 390,200 65.07 65.69 64.45 26,770 19,150 0.8
20/11/2019
65.07
 628,880 66.62 66.62 65.07 1,760 167,440 -17.6
19/11/2019
66.62
 283,980 67.24 67.24 66.25 25,250 17,470 0.8
18/11/2019
67.24
 505,950 66.93 67.55 67.12 205,090 5,050 21.7
15/11/2019
66.93
 568,170 66.00 67.24 65.69 11,230 7,520 0.4
14/11/2019
66.00
 645,350 65.07 66.74 65.01 11,100 7,980 0.3
13/11/2019
65.07
 179,700 65.07 65.07 64.51 4,760 4,030 0.1
12/11/2019
65.07
 177,250 64.64 65.32 64.45 11,390 30,160 -2.0
11/11/2019
64.64
 279,720 65.51 65.69 64.64 5,120 10,140 -0.5
08/11/2019
65.51
 224,320 65.75 66.31 65.44 25,450 14,990 1.1
07/11/2019
65.75
 175,980 65.57 65.94 65.13 13,570 4,940 0.9
06/11/2019
65.57
 350,590 66.31 66.31 65.38 11,260 88,750 -8.2
05/11/2019
66.31
 618,060 65.38 66.43 65.38 14,070 17,740 -0.4
04/11/2019
65.38
 499,870 64.76 66.00 65.13 25,600 1,680 2.5
01/11/2019
64.76
 401,260 64.14 64.95 63.46 7,900 4,760 0.3
31/10/2019
64.14
 410,730 63.96 64.33 63.40 249,240 119,070 13.5
30/10/2019
63.96
 339,620 63.34 64.02 63.03 23,550 1,010 2.3
29/10/2019
63.34
 127,260 63.77 63.83 63.34 51,470 15,150 3.7
28/10/2019
63.77
 217,560 63.52 63.96 63.52 54,950 3,910 5.3
25/10/2019
63.52
 254,770 63.46 63.83 63.21 61,780 15,440 4.7
24/10/2019
63.46
 150,780 62.72 63.52 63.09 41,000 8,620 3.3
23/10/2019
62.72
 105,640 62.84 62.96 62.59 59,070 16,580 4.3
22/10/2019
62.84
 122,380 62.72 63.03 62.72 52,680 29,300 2.4
21/10/2019
62.72
 170,180 62.59 63.15 62.28 94,180 64,860 3.0
18/10/2019
62.59
 167,550 62.59 63.09 62.53 81,720 24,350 5.8
17/10/2019
62.59
 247,850 62.72 63.15 62.28 179,090 140,110 3.9
16/10/2019
62.72
 147,010 62.72 63.15 62.65 56,620 46,320 1.0
15/10/2019
62.72
 194,130 63.21 63.21 62.59 58,150 50,810 0.7
14/10/2019
63.21
 217,560 63.40 63.83 62.96 60,330 8,550 5.3
11/10/2019
63.40
 212,840 62.65 63.83 62.72 55,500 1,440 5.5
10/10/2019
62.65
 173,870 62.16 62.72 62.16 330,610 298,250 3.3
09/10/2019
62.16
 201,050 61.91 62.59 61.79 3,490 31,820 -2.8
08/10/2019
61.91
 425,630 62.41 62.53 61.72 11,290 213,610 -20.2
07/10/2019
62.41
 224,250 62.28 62.90 62.28 33,260 92,570 -6.0
04/10/2019
62.28
 595,640 63.21 63.77 62.28 85,160 238,580 -15.6
03/10/2019
63.21
 511,550 64.14 64.14 62.90 27,520 248,340 -22.5
02/10/2019
64.14
 450,590 65.82 65.82 63.96 21,840 295,610 -28.5
01/10/2019
65.82
 283,850 65.88 66.00 65.07 14,360 24,160 -1.0
30/09/2019
65.88
 632,370 65.07 66.62 65.07 104,290 33,320 7.6
27/09/2019
65.07
 489,500 64.45 65.63 64.70 100,130 32,080 7.1
26/09/2019
64.45
 343,280 63.46 64.64 63.09 9,540 21,440 -1.2
25/09/2019
63.46
 216,420 64.14 64.14 63.03 1,430 4,430 -0.3
24/09/2019
64.14
 229,570 64.14 64.82 63.83 23,800 25,850 -0.2
23/09/2019
64.14
 257,330 63.71 64.82 63.71 93,090 3,140 9.4
20/09/2019
63.71
 276,350 64.33 64.89 63.58 470 82,770 -8.5
19/09/2019
64.33
 266,300 64.45 64.45 63.77 2,510 46,300 -4.5
18/09/2019
64.45
 691,660 66.25 66.25 64.27 393,630 489,460 -10.0
17/09/2019
66.25
 836,730 64.08 66.31 64.14 204,500 127,220 8.2
16/09/2019
64.08
 622,830 62.59 64.51 63.71 13,990 115,360 -10.5
13/09/2019
62.59
 260,180 61.54 63.03 61.35 61,680 59,840 0.2
12/09/2019
61.54
 85,080 61.17 61.91 61.29 20,330 50 2.0
11/09/2019
61.17
 170,960 61.54 61.66 61.04 85,990 16,200 6.9
10/09/2019
61.54
 338,880 62.03 62.59 61.29 127,160 44,530 8.2
09/09/2019
62.03
 100,280 62.47 62.59 62.03 110 20,020 -2.0
06/09/2019
62.47
 70,560 62.28 62.90 62.22 1,580 10,880 -0.9
05/09/2019
62.28
 109,840 62.22 63.21 62.22 1,370 8,300 -0.7
04/09/2019
62.22
 235,150 61.85 62.41 61.85 74,040 7,830 6.6
03/09/2019
61.85
 159,010 62.34 62.41 60.11 39,920 11,510 2.8
30/08/2019
62.34
 176,460 62.28 62.96 62.28 7,370 2,720 0.5
29/08/2019: Cổ tức tiền mặt tỉ lệ: 10%
29/08/2019
62.28
 205,170 62.78 63.09 62.28 35,970 27,900 0.8
28/08/2019
62.78
 106,940 62.53 63.33 62.59 17,220 10,340 0.7
27/08/2019
62.53
 150,750 62.29 63.09 62.29 1,190 13,820 -1.3
26/08/2019
62.29
 518,030 63.82 63.82 61.98 7,150 218,510 -21.5
23/08/2019
63.82
 293,260 64.19 64.44 63.15 13,420 92,980 -8.2
22/08/2019
64.19
 284,870 64.56 64.68 63.82 2,430 12,500 -1.1
21/08/2019
64.56
 495,360 63.21 64.86 63.33 83,180 67,530 1.7
20/08/2019
63.21
 315,690 62.47 63.39 62.78 4,550 49,150 -4.6
19/08/2019
62.47
 177,900 61.92 62.90 61.98 7,450 33,680 -2.7
16/08/2019
61.92
 373,200 61.92 62.47 61.74 2,140 125,540 -12.5
15/08/2019
61.92
 266,470 61.92 61.92 60.57 14,520 45,250 -3.1
14/08/2019
61.92
 163,970 61.37 62.90 61.67 8,350 61,130 -5.3
13/08/2019
61.37
 499,630 62.59 62.59 61.31 700 428,640 -42.9
12/08/2019
62.59
 207,340 62.16 63.21 62.59 21,130 52,710 -3.2
09/08/2019
62.16
 170,690 61.98 62.90 62.04 1,040 55,360 -5.5
08/08/2019
61.98
 397,340 61.67 63.51 61.00 30,170 148,830 -12.0
07/08/2019
61.67
 217,060 62.59 63.21 61.31 18,830 54,680 -3.6
06/08/2019
62.59
 409,620 63.82 63.82 61.37 1,780 55,180 -5.4
05/08/2019
63.82
 343,310 65.05 65.05 63.76 111,650 91,840 2.1
02/08/2019
65.05
 436,240 66.46 66.46 64.44 3,740 79,260 -8.0
01/08/2019
66.46
 235,090 66.95 67.44 66.15 31,210 121,380 -9.8
31/07/2019
66.95
 126,560 66.89 67.81 66.64 16,430 53,160 -4.0
30/07/2019
66.89
 378,650 68.12 69.04 66.89 38,600 83,950 -5.0
29/07/2019
68.12
 668,960 66.28 68.12 66.03 255,900 92,600 17.9
26/07/2019
66.28
 300,030 66.28 66.89 66.22 157,770 58,410 10.8
25/07/2019
66.28
 436,120 65.48 66.58 65.05 228,280 98,440 14.0
24/07/2019
65.48
 133,000 65.72 66.40 65.42 32,680 25,740 0.7
23/07/2019
65.72
 165,220 64.74 66.28 64.74 25,670 4,170 2.3
22/07/2019
64.74
 126,500 65.05 65.72 64.50 1,000 5,990 -0.5
19/07/2019
65.05
 299,330 65.79 65.97 64.93 62,590 34,120 3.0
18/07/2019
65.79
 196,780 66.83 66.83 65.66 54,570 4,820 5.4
17/07/2019
66.83
 532,120 65.29 66.89 64.74 192,920 10,110 19.7

Chính sách bảo mật | Điều khoản sử dụng |