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)
24/09/2018
70.88
 339,610 69.73 71.00 69.73 29,660 70,930 -4.8
21/09/2018
69.73
 461,610 69.79 70.28 68.77 265,990 49,550 25.0
20/09/2018
69.79
 563,350 67.45 70.03 67.75 435,960 209,580 26.0
19/09/2018
67.45
 545,150 65.94 67.93 66.79 394,130 185,130 23.5
18/09/2018
65.94
 268,030 65.58 66.06 64.50 58,840 39,660 2.1
17/09/2018
65.58
 687,310 64.98 66.67 64.50 150,730 289,520 -15.1
14/09/2018
64.98
 502,510 64.98 66.00 64.08 167,270 203,940 -3.9
13/09/2018
64.98
 472,370 65.58 67.69 64.20 11,880 53,150 -4.5
12/09/2018
65.58
 1,239,470 62.27 66.55 62.57 228,230 26,700 21.6
11/09/2018
62.27
 463,340 60.65 62.27 60.17 173,620 14,030 16.4
10/09/2018
60.65
 197,420 60.41 61.55 60.41 10,220 5,900 0.4
07/09/2018
60.41
 368,200 60.29 60.77 59.51 1,290 132,540 -13.1
06/09/2018
60.29
 257,060 60.23 61.07 59.57 20 12,600 -1.3
05/09/2018
60.23
 508,070 61.97 61.97 59.26 50,390 145,960 -9.6
04/09/2018
61.97
 433,000 61.97 62.57 61.19 9,280 6,750 0.3
31/08/2018
61.97
 382,800 63.18 63.90 61.97 2,000 16,160 -1.5
30/08/2018
63.18
 723,510 60.71 63.18 60.17 340,800 89,140 25.9
29/08/2018
60.71
 370,820 61.49 61.73 60.05 10,590 75,260 -6.5
28/08/2018
61.49
 433,220 60.29 61.67 59.99 194,710 36,890 16.0
27/08/2018: Cổ tức tiền mặt tỉ lệ: 20%
27/08/2018
60.29
 451,380 59.87 60.89 60.17 155,850 52,030 10.5
24/08/2018
59.87
 515,530 59.22 60.40 58.86 200,210 140,200 6.1
23/08/2018
59.22
 332,960 58.98 60.28 58.45 4,380 48,450 -4.4
22/08/2018
58.98
 569,580 57.51 59.28 57.86 179,140 73,730 10.5
21/08/2018
57.51
 488,840 57.92 57.92 56.80 7,340 171,250 -15.9
20/08/2018
57.92
 342,360 56.74 57.98 56.50 157,520 32,930 12.2
17/08/2018
56.74
 245,620 55.74 57.27 56.27 137,290 103,780 3.2
16/08/2018
55.74
 926,520 56.03 56.56 53.08 42,990 264,820 -20.5
15/08/2018
56.03
 660,200 59.69 60.16 56.03 30,610 163,500 -12.7
14/08/2018
59.69
 399,060 60.75 61.11 58.98 8,220 118,990 -11.2
13/08/2018
60.75
 552,870 58.21 60.75 57.45 164,580 13,620 15.0
10/08/2018
58.21
 571,920 57.92 58.27 57.33 279,450 148,100 12.9
09/08/2018
57.92
 573,240 57.80 58.10 56.68 251,400 8,670 23.7
08/08/2018
57.80
 892,220 55.44 57.80 56.03 277,370 207,140 6.8
07/08/2018
55.44
 661,110 56.68 56.92 55.27 432,120 231,240 19.2
06/08/2018
56.68
 795,130 55.21 57.21 54.85 459,570 74,690 36.6
03/08/2018
55.21
 786,540 53.67 56.27 53.97 363,960 82,460 26.4
02/08/2018
53.67
 638,300 52.32 53.97 51.96 257,070 140,340 10.5
01/08/2018
52.32
 601,640 51.79 53.26 51.37 236,950 128,290 9.7
31/07/2018
51.79
 591,060 51.26 52.73 50.84 180,950 130,360 4.5
30/07/2018
51.26
 496,190 50.02 51.26 49.54 125,470 135,700 -0.9
27/07/2018
50.02
 328,400 49.01 50.43 49.19 73,370 130 6.2
26/07/2018
49.01
 318,080 49.37 50.08 48.60 9,610 10,000 -0.0
25/07/2018
49.37
 398,500 50.02 50.96 49.31 16,550 4,790 1.0
24/07/2018
50.02
 406,130 49.90 50.72 48.60 75,390 6,050 5.8
23/07/2018
49.90
 668,990 48.78 50.78 49.25 200,810 6,460 16.5
20/07/2018
48.78
 545,360 49.66 49.66 48.42 140,950 33,110 8.9
19/07/2018
49.66
 455,830 48.95 50.19 49.13 50,160 64,500 -1.2
18/07/2018
48.95
 696,840 46.60 48.95 46.89 3,980 199,610 -15.9
17/07/2018
46.60
 518,690 47.89 47.89 46.01 22,500 232,530 -16.6
16/07/2018
47.89
 219,390 48.25 48.66 47.30 17,540 26,220 -0.7
13/07/2018
48.25
 416,710 46.60 48.37 46.60 156,890 47,000 9.0
12/07/2018
46.60
 237,010 45.89 47.13 44.89 19,290 26,190 -0.5
11/07/2018
45.89
 616,210 47.19 47.19 44.89 319,370 62,500 20.0
10/07/2018
47.19
 552,090 46.89 48.95 47.19 187,180 210,980 -1.7
09/07/2018
46.89
 499,120 46.65 49.43 46.89 174,010 2,530 14.1
06/07/2018
46.65
 744,380 43.65 46.65 41.29 379,200 61,420 24.7
05/07/2018
43.65
 625,240 46.89 47.48 43.65 167,150 168,250 -0.1
04/07/2018
46.89
 866,710 48.95 49.90 45.95 6,450 153,040 -11.8
03/07/2018
48.95
 550,270 52.14 52.20 48.95 97,640 49,150 4.2
02/07/2018
52.14
 781,630 52.20 52.67 49.60 527,870 57,560 41.2
29/06/2018
52.20
 381,860 51.49 52.49 50.72 232,580 100,180 11.7
28/06/2018: Cổ tức tiền mặt tỉ lệ: 20%
28/06/2018
51.49
 423,120 52.02 52.79 51.31 177,340 49,500 11.3
27/06/2018
52.02
 759,500 51.91 53.35 51.91 230,380 86,200 13.3
26/06/2018
51.91
 362,610 52.48 52.48 50.75 55,320 23,550 2.8
25/06/2018
52.48
 559,460 52.31 54.50 52.48 57,400 250,230 -17.7
22/06/2018
52.31
 953,560 51.39 53.12 50.18 614,890 308,120 27.7
21/06/2018
51.39
 423,980 53.06 53.06 51.04 138,720 90,680 4.3
20/06/2018
53.06
 590,050 50.18 53.06 49.31 167,430 13,200 13.8
19/06/2018
50.18
 1,737,920 51.91 51.91 48.27 115,740 51,920 5.4
18/06/2018
51.91
 804,300 55.31 55.31 51.91 43,190 127,920 -7.8
15/06/2018
55.31
 424,790 54.21 55.31 54.21 116,800 4,540 10.6
14/06/2018
54.21
 441,200 55.71 56.52 54.21 96,190 60,770 3.4
13/06/2018
55.71
 581,410 53.18 55.71 53.64 193,530 110 18.3
12/06/2018
53.18
 975,270 56.06 56.06 52.48 11,350 270,640 -24.1
11/06/2018
56.06
 430,500 56.23 57.62 54.85 169,490 265,210 -9.4
08/06/2018
56.23
 886,300 57.44 58.25 55.37 5,530 183,720 -17.4
07/06/2018
57.44
 1,220,730 59.35 59.40 55.94 98,430 386,660 -28.6
06/06/2018
59.35
 610,180 56.92 59.58 57.10 21,630 55,760 -3.4
05/06/2018
56.92
 1,375,130 53.23 56.92 53.00 124,300 300,940 -17.6
04/06/2018
53.23
 948,070 53.35 53.98 52.48 171,790 402,960 -21.3
01/06/2018
53.35
 632,800 52.14 53.81 52.77 81,370 207,970 -11.7
31/05/2018
52.14
 1,078,930 51.50 53.64 52.14 350,550 832,630 -44.1
30/05/2018
51.50
 1,176,750 55.37 55.37 51.50 21,350 568,180 -49.2
29/05/2018
55.37
 1,241,130 56.52 57.62 52.60 7,790 414,220 -37.9
28/05/2018
56.52
 479,870 60.73 60.73 56.52 23,260 35,190 -1.2
25/05/2018
60.73
 479,980 65.29 65.29 60.73 16,090 143,800 -13.7
24/05/2018
65.29
 285,680 65.34 66.38 62.35 67,500 16,370 5.7
23/05/2018
65.34
 600,060 61.08 65.34 60.56 203,830 70,020 14.6
22/05/2018
61.08
 464,230 62.58 63.73 58.94 158,020 127,100 3.3
21/05/2018
62.58
 441,810 66.33 67.77 62.58 82,590 11,040 8.2
18/05/2018
66.33
 780,910 66.90 67.48 62.92 209,160 276,250 -8.0
17/05/2018
66.90
 403,650 69.04 70.36 66.90 37,320 3,100 4.1
16/05/2018
69.04
 606,740 68.40 69.32 66.90 220,390 9,220 25.1
15/05/2018
68.40
 678,850 68.06 70.07 68.40 225,120 7,480 26.1
14/05/2018
68.06
 617,860 64.08 68.06 64.13 297,150 4,090 33.3
11/05/2018
64.08
 810,690 60.56 64.08 59.12 404,570 167,080 25.3
10/05/2018
60.56
 879,660 62.00 64.88 60.56 160,840 68,070 10.2
09/05/2018
62.00
 820,800 59.40 63.33 59.69 278,420 208,710 7.4
08/05/2018
59.40
 798,500 59.69 61.13 58.83 182,280 155,950 2.7
07/05/2018
59.69
 426,370 56.52 59.69 56.92 107,790 224,200 -11.7

Chính sách bảo mật | Điều khoản sử dụng |