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)
16/07/2019
65.29
 231,630 65.05 65.36 64.74 67,350 2,850 6.8
15/07/2019
65.05
 151,450 64.93 65.23 64.44 19,850 70 2.1
12/07/2019
64.93
 166,770 65.17 65.85 64.68 52,310 20 5.6
11/07/2019
65.17
 198,380 64.93 65.91 65.17 40,060 3,640 3.9
10/07/2019
64.93
 406,980 64.07 64.93 64.44 254,600 4,020 26.4
09/07/2019
64.07
 224,910 63.21 64.37 62.96 107,530 3,460 10.8
08/07/2019
63.21
 160,240 63.58 63.76 62.72 69,300 180 7.1
05/07/2019
63.58
 221,780 63.33 63.70 63.33 60,260 2,760 6.0
04/07/2019
63.33
 134,830 63.21 63.82 63.21 3,920 25,430 -2.2
03/07/2019
63.21
 200,830 63.76 63.76 62.66 109,600 0 11.3
02/07/2019
63.76
 199,800 63.64 63.82 63.09 122,630 73,150 5.1
01/07/2019
63.64
 357,230 59.83 63.64 62.35 58,400 74,230 -1.6
28/06/2019
59.83
 995,340 60.14 63.58 59.83 517,570 338,010 19.3
27/06/2019
60.14
 219,480 64.25 64.74 60.14 5,180 69,260 -6.3
26/06/2019
64.25
 150,000 63.51 64.62 63.76 9,890 10 1.0
25/06/2019
63.51
 225,300 64.13 64.44 63.39 82,670 89,480 -0.7
24/06/2019
64.13
 141,490 64.74 64.74 61.98 3,600 7,020 -0.4
21/06/2019
64.74
 194,280 64.31 65.11 64.44 8,650 14,190 -0.6
20/06/2019
64.31
 326,020 63.64 64.56 63.21 42,520 18,400 2.5
19/06/2019
63.64
 177,540 62.29 63.64 62.84 77,760 17,890 6.2
18/06/2019
62.29
 157,350 62.53 62.53 62.04 48,250 360 4.9
17/06/2019
62.53
 117,830 62.59 63.02 62.04 56,640 12,210 4.5
14/06/2019
62.59
 181,500 62.29 62.96 62.29 48,100 13,300 3.6
13/06/2019
62.29
 277,920 62.29 62.90 61.12 276,680 350,050 -7.3
12/06/2019
62.29
 222,140 63.82 63.82 62.29 5,610 0 0.6
11/06/2019
63.82
 239,360 63.51 63.88 62.66 284,560 211,070 7.6
10/06/2019
63.51
 301,290 63.21 64.19 63.21 80,440 100,920 -2.1
07/06/2019
63.21
 553,140 61.24 63.21 61.24 130,870 520,920 -39.1
06/06/2019
61.24
 343,360 62.59 62.59 61.24 2,700 166,610 -16.4
05/06/2019
62.59
 100,400 62.59 63.64 62.59 580 12,400 -1.2
04/06/2019
62.59
 187,500 62.23 63.21 61.37 107,720 87,020 2.1
03/06/2019
62.23
 585,280 64.01 64.01 60.75 208,720 127,900 8.1
31/05/2019
64.01
 370,420 66.34 66.34 64.01 69,750 21,770 5.1
30/05/2019
66.34
 105,790 66.71 66.95 66.28 12,720 600 1.3
29/05/2019
66.71
 254,400 66.22 66.83 65.97 125,520 4,130 13.1
28/05/2019
66.22
 141,830 66.09 66.83 65.66 156,570 176,300 -2.1
27/05/2019
66.09
 196,160 65.36 66.34 65.36 54,720 850 5.8
24/05/2019
65.36
 605,650 66.95 66.95 65.36 78,200 116,400 -4.1
23/05/2019
66.95
 469,570 67.81 67.81 65.97 41,030 86,410 -4.9
22/05/2019
67.81
 255,740 68.42 69.65 67.81 20,330 112,860 -10.3
21/05/2019
68.42
 396,200 69.34 69.47 68.30 226,540 297,200 -7.9
20/05/2019
69.34
 395,860 67.63 69.34 67.63 124,000 92,990 3.5
17/05/2019
67.63
 291,760 67.57 68.36 67.63 38,340 74,400 -4.0
16/05/2019
67.57
 186,420 67.50 68.73 67.57 51,470 67,330 -1.8
15/05/2019
67.50
 308,570 66.89 67.99 66.89 8,380 113,870 -11.6
14/05/2019
66.89
 312,120 65.42 66.89 64.93 6,040 103,300 -10.4
13/05/2019
65.42
 266,910 66.22 66.28 65.36 92,040 204,250 -12.0
10/05/2019
66.22
 242,390 65.42 66.52 65.42 89,510 147,710 -6.3
09/05/2019
65.42
 319,300 66.89 66.89 65.29 121,240 277,800 -16.8
08/05/2019
66.89
 388,880 66.58 67.20 65.05 168,220 71,340 10.5
07/05/2019
66.58
 235,770 66.22 67.38 66.28 236,000 221,500 1.6
06/05/2019
66.22
 388,710 69.04 69.04 65.48 2,440 68,180 -7.1
03/05/2019
69.04
 208,380 69.96 69.96 68.42 47,440 53,040 -0.6
02/05/2019
69.96
 229,350 69.22 70.27 68.67 59,880 39,400 2.3
26/04/2019
69.22
 155,140 69.34 69.65 68.73 56,810 10,040 5.3
25/04/2019
69.34
 310,480 68.85 69.84 68.55 180,890 36,500 16.2
24/04/2019
68.85
 451,460 68.85 70.51 68.73 243,680 44,720 22.7
23/04/2019
68.85
 743,710 66.64 69.28 67.20 413,480 117,740 33.1
22/04/2019
66.64
 415,660 65.17 67.50 65.17 84,750 30,090 5.9
19/04/2019
65.17
 221,520 64.80 66.03 64.99 85,500 4,820 8.6
18/04/2019
64.80
 265,360 65.54 65.66 64.62 66,210 2,310 6.8
17/04/2019
65.54
 664,240 64.62 66.22 64.68 364,160 30,700 35.6
16/04/2019
64.62
 303,000 65.36 65.36 63.82 117,480 17,160 10.5
12/04/2019
65.36
 393,550 64.44 65.85 63.64 134,260 19,540 12.0
11/04/2019
64.44
 281,390 64.56 65.17 64.44 177,760 6,500 18.0
10/04/2019
64.56
 467,860 64.44 64.86 63.76 146,880 72,000 7.9
09/04/2019
64.44
 705,700 65.66 66.28 64.13 278,510 16,460 27.8
08/04/2019
65.66
 886,190 63.70 65.66 64.44 297,850 149,560 15.7
05/04/2019
63.70
 845,350 62.16 63.70 61.98 766,440 297,650 48.2
04/04/2019
62.16
 379,650 62.29 62.72 62.10 234,040 132,840 10.3
03/04/2019
62.29
 451,150 61.98 62.53 61.43 77,370 42,270 3.5
02/04/2019
61.98
 563,160 61.80 62.96 61.98 184,510 12,100 17.5
01/04/2019
61.80
 433,760 60.26 61.98 60.45 182,850 43,060 13.9
29/03/2019
60.26
 255,710 60.51 61.06 60.20 69,800 54,290 1.5
28/03/2019
60.51
 340,660 59.65 60.51 58.91 172,480 18,210 15.1
27/03/2019
59.65
 371,570 59.59 60.51 59.59 226,960 32,180 19.1
26/03/2019
59.59
 349,120 60.26 60.75 59.04 124,860 60,650 6.3
25/03/2019
60.26
 875,550 61.31 61.31 58.67 177,120 4,830 16.6
22/03/2019
61.31
 715,730 60.75 61.61 60.57 276,210 66,160 20.9
21/03/2019
60.75
 689,690 62.72 63.51 60.75 371,450 39,950 33.8
20/03/2019
62.72
 592,690 63.51 63.51 62.04 112,190 110,840 0.2
19/03/2019
63.51
 754,590 63.82 64.44 62.90 365,420 87,610 28.8
18/03/2019
63.82
 824,960 62.35 64.13 62.53 435,130 287,150 15.3
15/03/2019: Cổ tức tiền mặt tỉ lệ: 20%
15/03/2019
62.35
 624,450 61.55 62.66 61.98 186,580 291,780 -10.7
14/03/2019
61.55
 746,300 61.13 62.09 61.13 57,900 188,310 -13.4
13/03/2019
61.13
 452,730 61.31 62.21 60.77 35,950 93,920 -5.9
12/03/2019
61.31
 528,030 60.29 61.37 60.29 80,840 79,760 0.1
11/03/2019
60.29
 497,400 60.77 60.83 59.51 19,280 80,090 -6.1
08/03/2019
60.77
 717,540 61.97 61.97 60.59 63,340 100,850 -3.8
07/03/2019
61.97
 636,880 62.57 63.48 61.97 67,180 80,480 -1.3
06/03/2019
62.57
 607,480 62.57 62.57 61.07 33,970 123,300 -9.2
05/03/2019
62.57
 878,610 61.97 63.18 60.89 383,160 112,990 28.0
04/03/2019
61.97
 1,064,060 60.17 61.97 60.89 12,520 115,170 -10.5
01/03/2019
60.17
 549,800 59.08 60.17 59.20 42,710 1,100 4.1
28/02/2019
59.08
 1,014,710 59.26 60.65 58.96 154,210 69,660 8.4
27/02/2019
59.26
 475,590 58.90 59.69 58.78 106,920 4,810 10.0
26/02/2019
58.90
 919,960 59.69 59.69 58.36 119,260 6,860 11.0
25/02/2019
59.69
 587,600 59.75 60.77 59.57 88,030 36,420 5.1
22/02/2019
59.75
 876,610 58.48 60.05 57.82 246,890 54,250 19.0
21/02/2019
58.48
 1,213,190 57.76 58.66 57.58 135,400 587,790 -43.5

Chính sách bảo mật | Điều khoản sử dụng |