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) 		-22.30 -20.52% 68,122,500 -2,765,200 -276.4
86.40
128.70
91.70
2 tháng
(2026-01-19) 		-19.40 -18.34% 147,706,600 1,233,500 169.1
86.40
128.70
91.70
3 tháng
(2025-12-18) 		23.10 36.49% 217,185,800 9,079,200 759.7
63.30
128.70
91.70
6 tháng
(2025-09-19) 		23.90 38.24% 264,588,500 11,111,900 891.9
56
128.70
91.70
12 tháng
(2025-03-24) 		23.15 36.59% 399,427,600 12,380,343 958.4
47.82
128.70
91.70
24 tháng
(2024-03-28) 		17.62 25.61% 636,919,900 -614,875 -43.2
47.82
128.70
91.70
36 tháng
(2023-04-03) 		15.78 22.35% 804,345,600 -14,487,766 -1,145.7
47.82
128.70
91.70
60 tháng
(2021-04-13) 		30.49 54.54% 1,222,430,000 -7,487,743 -115.2
47.82
128.70
91.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |