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)
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
20/02/2019
57.76
 533,120 57.76 57.94 57.22 58,930 5,270 5.1
19/02/2019
57.76
 784,000 58.48 58.90 57.46 176,270 190 17.1
18/02/2019
58.48
 971,850 56.56 58.60 57.16 211,000 27,280 17.6
15/02/2019
56.56
 916,910 55.65 56.74 55.65 57,380 45,520 1.1
14/02/2019
55.65
 475,450 55.96 56.38 55.53 13,270 14,290 -0.1
13/02/2019
55.96
 571,680 54.75 56.32 55.11 44,690 7,130 3.5
12/02/2019
54.75
 623,510 54.45 55.35 54.15 49,960 131,500 -7.5
11/02/2019
54.45
 513,260 52.95 54.45 52.83 51,920 254,360 -17.9
01/02/2019
52.95
 329,360 52.83 53.43 52.95 182,150 139,100 3.8
31/01/2019
52.83
 327,020 52.95 53.79 52.83 71,330 225,430 -13.6
30/01/2019
52.95
 216,190 52.89 53.55 52.95 13,120 65,450 -4.6
29/01/2019
52.89
 309,890 53.85 53.85 52.65 24,580 75,100 -4.4
28/01/2019
53.85
 189,380 53.85 54.27 53.67 41,080 51,000 -0.9
25/01/2019
53.85
 325,280 54.03 54.33 53.73 29,710 187,030 -14.1
24/01/2019
54.03
 332,180 54.15 54.93 54.03 25,220 146,970 -11.0
23/01/2019
54.15
 227,610 53.97 54.45 53.61 25,880 2,260 2.1
22/01/2019
53.97
 220,970 54.45 54.69 53.97 15,190 800 1.3
21/01/2019
54.45
 257,610 53.55 54.81 53.85 8,790 4,420 0.4
18/01/2019
53.55
 227,340 53.55 54.03 53.37 52,550 13,400 3.5
17/01/2019
53.55
 178,680 54.51 54.75 53.55 38,760 1,480 3.3
16/01/2019
54.51
 198,780 54.33 54.99 54.33 45,150 14,220 2.8
15/01/2019
54.33
 368,380 53.85 54.45 53.85 311,820 402,590 -8.2
14/01/2019
53.85
 370,320 54.75 54.75 53.55 125,620 68,310 5.1
11/01/2019
54.75
 338,400 54.93 55.17 54.21 117,870 840 10.7
10/01/2019
54.93
 685,580 54.09 55.47 54.45 452,170 1,930 41.2
09/01/2019
54.09
 515,500 53.13 54.39 53.55 181,940 4,100 16.0
08/01/2019
53.13
 600,270 51.92 53.37 51.92 310,330 13,170 26.1
07/01/2019
51.92
 255,840 50.84 52.53 51.44 24,000 3,580 1.8
04/01/2019
50.84
 336,550 50.96 51.44 49.58 10,100 27,420 -1.5
03/01/2019
50.96
 404,480 52.23 52.35 50.54 311,080 101,940 18.0
02/01/2019
52.23
 417,520 52.10 52.29 51.80 263,350 38,010 19.6
28/12/2018
52.10
 351,010 52.04 52.41 51.26 112,650 81,980 2.6
27/12/2018
52.04
 555,700 49.94 52.77 51.62 32,510 54,600 -1.9
26/12/2018
49.94
 684,770 51.62 51.98 49.58 159,840 382,180 -18.7

Chính sách bảo mật | Điều khoản sử dụng |