Tổng Công ty Khí Việt Nam - CTCP (gas)

117
0.20
(0.17%)
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
(2025-12-30) 		43.10 57.54% 91,703,500 8,794,900 867.5
72.40
118
116.80
2 tháng
(2025-12-01) 		52.60 80.43% 121,969,400 14,215,200 1,227.6
61.30
118
116.80
3 tháng
(2025-10-31) 		56.40 91.56% 139,183,100 15,979,600 1,337.9
60.50
118
116.80
6 tháng
(2025-08-04) 		53.99 84.35% 195,674,100 12,969,698 1,150.4
56
118
116.80
12 tháng
(2025-02-03) 		54.93 87.11% 322,153,900 16,949,706 1,393.6
47.82
118
116.80
24 tháng
(2024-02-15) 		53.16 81.97% 571,886,600 820,300 155.5
47.82
118
116.80
36 tháng
(2023-02-14) 		45.25 62.20% 702,196,000 -10,472,961 -732.9
47.82
118
116.80
60 tháng
(2021-02-24) 		60.73 106.03% 1,142,733,800 -5,917,183 30.9
47.82
118
116.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |