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)
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
04/05/2018
56.52
 686,180 55.66 58.71 55.71 63,110 339,280 -27.3
03/05/2018
55.66
 1,512,540 59.81 59.81 55.66 254,790 938,590 -66.0
02/05/2018
59.81
 284,180 64.31 64.31 59.81 4,720 94,630 -9.3
27/04/2018
64.31
 953,420 69.09 69.09 64.31 180,840 309,130 -15.0
26/04/2018
69.09
 1,075,280 74.28 74.69 69.09 468,140 539,210 -8.3
24/04/2018
74.28
 642,240 71.92 74.69 68.06 247,130 13,730 29.7
23/04/2018
71.92
 925,000 77.28 78.44 71.92 77,310 215,430 -18.8
20/04/2018
77.28
 947,250 74.57 77.28 73.94 388,580 312,350 9.9
19/04/2018
74.57
 1,152,430 74.57 76.25 73.88 583,970 332,510 32.6
18/04/2018
74.57
 804,260 73.82 74.80 73.30 613,640 300,050 40.5
17/04/2018
73.82
 646,850 73.42 74.17 71.52 690,320 509,980 22.8
16/04/2018
73.42
 379,940 73.82 74.69 72.78 159,530 198,060 -4.9
13/04/2018
73.82
 410,160 75.26 76.13 72.67 367,650 469,940 -13.1
12/04/2018
75.26
 791,540 72.96 75.26 72.67 300,260 483,840 -23.4
11/04/2018
72.96
 819,030 74.69 76.42 72.96 204,630 479,100 -35.6
10/04/2018
74.69
 594,310 74.86 75.84 74.69 233,480 387,100 -20.0
09/04/2018
74.86
 419,850 74.86 75.55 73.82 310,300 327,890 -2.3
06/04/2018
74.86
 327,230 74.92 76.65 74.11 39,860 144,590 -13.5
05/04/2018
74.92
 1,029,020 74.98 75.55 73.02 109,510 438,820 -42.1
04/04/2018
74.98
 851,340 76.71 77.86 74.40 227,030 308,340 -10.8
03/04/2018
76.71
 738,610 78.49 78.49 76.71 173,220 512,640 -45.5
02/04/2018
78.49
 811,810 75.78 78.67 75.96 385,310 128,900 34.7
30/03/2018
75.78
 606,010 72.96 75.96 72.96 337,840 42,630 38.6
29/03/2018
72.96
 254,020 73.25 73.36 72.38 133,100 11,260 15.4
28/03/2018
73.25
 420,920 73.13 73.53 72.38 87,510 33,270 6.9
27/03/2018
73.13
 854,590 74.75 76.71 72.55 88,710 186,410 -12.6
26/03/2018
74.75
 960,430 75.50 78.32 74.75 155,790 210,210 -6.5
23/03/2018
75.50
 722,160 77.17 77.17 74.11 115,080 222,510 -14.0
22/03/2018
77.17
 898,250 73.36 77.80 74.28 316,690 133,680 24.1
21/03/2018
73.36
 621,450 72.67 74.75 72.96 199,380 3,360 25.2
20/03/2018
72.67
 619,750 74.11 74.40 72.67 233,500 100,840 17.1
19/03/2018
74.11
 727,400 73.82 74.69 72.96 317,910 107,500 27.1
16/03/2018
73.82
 1,231,950 69.79 73.82 69.09 444,410 159,470 35.7
15/03/2018
69.79
 577,980 68.17 69.79 66.90 178,100 2,620 20.9

Chính sách bảo mật | Điều khoản sử dụng |