Tổng Công ty Khí Việt Nam - CTCP (gas)

85.10
2.60
(3.15%)
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
(2026-05-13) 		0.70 0.86% 52,742,000 -810,075 0
81.50
93
85.10
2 tháng
(2026-04-13) 		1.80 2.23% 80,665,000 -3,283,927 0
73.50
93
85.10
3 tháng
(2026-03-16) 		-5.40 -6.14% 123,139,300 -2,576,987 29.0
73.50
93
85.10
6 tháng
(2025-12-15) 		20.40 32.85% 335,174,800 8,243,213 930.8
62.10
128.70
85.10
12 tháng
(2025-06-17) 		17.27 26.47% 461,876,700 7,276,118 879.0
56
128.70
85.10
24 tháng
(2024-06-24) 		16.97 25.90% 681,353,600 7,786,039 857.0
47.82
128.70
85.10
36 tháng
(2023-06-28) 		16.71 25.39% 894,264,200 -13,700,407 -800.8
47.82
128.70
85.10
60 tháng
(2021-07-08) 		20.13 32.28% 1,279,210,200 -10,824,290 -189.3
47.82
128.70
85.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
25/12/2018
51.62
 758,570 53.55 53.55 50.24 188,700 74,240 9.7
24/12/2018
53.55
 718,380 55.17 55.17 53.55 58,440 184,580 -11.5
21/12/2018
55.17
 208,950 56.26 56.26 54.75 26,390 51,090 -2.3
20/12/2018
56.26
 303,240 55.35 56.26 55.11 106,390 31,390 7.0
19/12/2018
55.35
 802,830 56.26 56.26 54.45 191,610 168,450 2.2
18/12/2018
56.26
 818,850 55.96 56.26 54.63 284,010 31,670 23.2
17/12/2018
55.96
 805,870 57.64 57.64 55.96 129,150 1,710 12.0
14/12/2018
57.64
 584,180 58.42 58.96 57.46 53,570 880 5.1
13/12/2018
58.42
 464,540 58.36 59.20 58.24 206,860 280,600 -7.2
12/12/2018
58.36
 466,030 57.82 58.72 57.82 41,420 142,940 -9.8
11/12/2018
57.82
 613,810 58.78 58.78 57.76 35,140 169,700 -13.0
10/12/2018
58.78
 1,017,190 57.94 59.57 57.88 185,210 413,330 -22.0
07/12/2018
57.94
 936,130 57.22 58.24 57.16 273,150 211,810 5.9
06/12/2018
57.22
 831,270 57.82 58.30 56.68 52,150 151,900 -9.5
05/12/2018
57.82
 576,190 58.06 58.06 56.86 310,500 270,650 3.8
04/12/2018
58.06
 850,850 58.36 58.66 57.46 40,540 180,700 -13.5
03/12/2018
58.36
 1,357,490 54.63 58.36 56.08 245,020 257,080 -1.1
30/11/2018
54.63
 437,560 54.21 54.87 53.97 6,340 233,550 -20.5
29/11/2018
54.21
 908,960 55.05 55.47 53.61 19,980 415,360 -35.8
28/11/2018
55.05
 563,260 54.51 55.65 54.45 56,710 375,320 -29.0
27/11/2018
54.51
 529,980 54.63 55.59 54.33 51,170 362,680 -28.3
26/11/2018
54.63
 668,590 55.65 55.65 54.27 5,920 365,320 -32.6
23/11/2018
55.65
 292,670 56.08 56.32 55.41 1,660 300 0.1
22/11/2018
56.08
 295,800 56.50 57.40 55.96 9,520 84,660 -7.1
21/11/2018
56.50
 734,350 57.82 57.82 56.08 25,990 236,190 -19.7
20/11/2018
57.82
 513,460 58.00 58.30 57.22 88,620 70,800 1.7
19/11/2018
58.00
 516,050 57.16 58.36 57.16 104,890 73,370 3.0
16/11/2018
57.16
 580,710 54.39 57.16 54.93 115,350 81,840 3.1
15/11/2018
54.39
 612,630 54.27 55.96 54.21 4,570 78,880 -6.8
14/11/2018
54.27
 807,750 56.50 56.50 53.55 24,620 133,790 -9.9
13/11/2018
56.50
 438,310 58.12 58.12 56.02 29,380 58,300 -2.7
12/11/2018
58.12
 438,100 57.16 58.60 56.26 1,800 120,320 -11.4
09/11/2018
57.16
 681,560 60.23 60.23 57.16 7,330 59,700 -5.1
08/11/2018
60.23
 229,280 60.05 61.37 60.23 310 42,550 -4.2
07/11/2018
60.05
 605,260 61.31 61.37 59.63 14,370 175,960 -16.2
06/11/2018
61.31
 413,030 61.55 62.81 61.13 830 68,960 -7.0
05/11/2018
61.55
 460,360 61.79 61.79 60.11 3,220 105,800 -10.4
02/11/2018
61.79
 665,140 61.07 61.91 59.87 20,970 156,850 -13.8
01/11/2018
61.07
 282,450 62.57 62.57 60.95 1,540 1,790 -0.0
31/10/2018
62.57
 516,660 59.57 62.57 60.17 22,610 9,180 1.4
30/10/2018
59.57
 526,490 58.36 59.87 57.88 9,770 89,280 -7.8

Chính sách bảo mật | Điều khoản sử dụng |