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)
12/07/2017
35.08
 1,483,860 33.73 35.36 33.79 40,560 160,370 -7.4
11/07/2017
33.73
 458,340 33.84 33.95 33.34 88,330 39,680 2.9
10/07/2017
33.84
 1,071,320 34.07 34.12 33.51 432,270 180,890 15.1
07/07/2017
34.07
 728,970 34.07 34.18 33.67 39,920 70,170 -1.8
06/07/2017
34.07
 719,680 33.73 34.12 33.51 97,210 27,780 4.2
05/07/2017
33.73
 1,598,410 33.11 33.79 33.06 337,800 409,980 -4.3
04/07/2017
33.11
 394,690 33.45 33.45 32.55 41,050 14,690 1.5
03/07/2017
33.45
 868,690 32.72 33.51 32.66 283,410 26,830 15.2
30/06/2017
32.72
 1,282,490 32.16 33.06 32.27 357,850 14,280 20.0
29/06/2017
32.16
 549,030 32.16 32.27 32.05 274,650 75,000 11.4
28/06/2017: Cổ tức tiền mặt tỉ lệ: 10%
28/06/2017
32.16
 516,800 31.65 32.27 31.77 297,240 3,000 16.8
27/06/2017
31.65
 577,840 31.43 32.15 31.43 224,350 100,000 7.2
26/06/2017
31.43
 209,750 31.27 31.54 31.27 31,250 2,750 1.6
23/06/2017
31.27
 360,190 31.43 31.49 30.88 27,200 4,800 1.3
22/06/2017
31.43
 686,630 31.82 31.82 31.27 402,770 133,210 15.4
21/06/2017
31.82
 738,120 32.04 32.04 31.43 400,480 45,000 20.5
20/06/2017
32.04
 711,980 32.09 32.20 31.93 317,860 1,350 18.4
19/06/2017
32.09
 1,080,490 31.71 32.26 31.87 607,010 51,080 32.3
16/06/2017
31.71
 613,830 31.38 31.98 31.38 266,750 62,620 11.8
15/06/2017
31.38
 457,380 31.71 31.71 31.16 177,640 19,910 9.0
14/06/2017
31.71
 1,090,870 30.99 31.82 31.05 540,670 31,040 29.1
13/06/2017
30.99
 444,780 30.44 30.99 30.33 269,560 18,850 14.0
12/06/2017
30.44
 362,400 30.27 30.77 30.22 123,980 36,860 4.8
09/06/2017
30.27
 279,320 30.61 30.61 30.16 35,520 0 2.0
08/06/2017
30.61
 404,080 30.61 30.83 29.83 258,150 20,000 13.1
07/06/2017
30.61
 631,150 30.55 30.99 30.44 78,810 117,590 -2.2
06/06/2017
30.55
 314,000 30.44 30.55 30.33 155,400 2,000 8.5
05/06/2017
30.44
 245,020 30.11 30.49 30.00 34,170 7,300 1.5
02/06/2017
30.11
 944,820 30.72 30.77 30.05 75,050 420,700 -18.9
01/06/2017
30.72
 412,340 30.66 30.83 30.49 13,830 188,000 -9.7
31/05/2017
30.66
 391,640 31.21 31.43 30.61 2,140 72,980 -4.0
30/05/2017
31.21
 408,770 31.98 32.04 31.21 3,360 420 0.2
29/05/2017
31.98
 639,880 31.32 32.15 31.32 222,310 4,100 12.5
26/05/2017
31.32
 595,270 32.04 32.04 31.32 2,040 64,020 -3.5
25/05/2017
32.04
 940,320 31.49 32.31 31.65 880 2,000 -0.1
24/05/2017
31.49
 472,380 31.65 31.71 31.21 31,750 143,000 -6.3
23/05/2017
31.65
 469,660 32.04 32.26 31.65 810 115,450 -6.6
22/05/2017
32.04
 1,581,550 30.83 32.20 31.38 255,590 26,600 13.2
19/05/2017
30.83
 1,110,510 30.16 31.10 30.33 424,000 153,380 15.0
18/05/2017
30.16
 461,480 30.00 30.38 29.89 280,020 62,170 11.9
17/05/2017
30.00
 176,600 30.11 30.16 29.78 74,600 62,170 0.7
16/05/2017
30.11
 198,540 29.83 30.22 30.05 153,970 19,400 7.4
15/05/2017
29.83
 360,800 30.05 30.05 29.78 430 20,840 -1.1
12/05/2017
30.05
 260,390 30.38 30.49 30.00 7,960 37,500 -1.6
11/05/2017
30.38
 125,850 30.33 30.61 30.27 21,140 9,020 0.7
10/05/2017
30.33
 296,500 30.66 30.88 30.33 115,940 72,100 2.4
09/05/2017
30.66
 561,550 30.33 30.72 30.22 375,810 307,440 3.8
08/05/2017
30.33
 402,680 30.11 30.49 30.11 187,920 20,010 9.2
05/05/2017
30.11
 238,870 30.44 30.44 30.00 115,290 8,600 5.8
04/05/2017
30.44
 623,850 30.44 30.44 30.22 539,220 213,400 17.9
03/05/2017
30.44
 651,080 30.61 30.66 30.27 554,670 2,960 30.4
28/04/2017
30.61
 498,570 30.77 30.88 30.05 403,700 20,020 21.3
27/04/2017
30.77
 1,008,680 30.05 30.88 30.00 800,860 85,130 39.7
26/04/2017
30.05
 334,940 29.61 30.05 29.56 217,340 17,180 10.8
25/04/2017
29.61
 110,460 29.83 29.89 29.61 39,650 0 2.1
24/04/2017
29.83
 361,260 29.56 30.05 29.45 269,320 2,430 14.4
21/04/2017
29.56
 256,750 29.78 30.00 29.56 58,040 12,100 2.5
20/04/2017
29.78
 405,730 30.33 30.33 29.78 53,810 91,230 -2.0
19/04/2017
30.33
 247,430 30.38 30.55 30.16 127,650 0 7.0
18/04/2017
30.38
 457,560 29.78 30.44 29.78 110,000 2,010 5.9
17/04/2017
29.78
 463,270 29.72 30.38 29.61 10,000 16,260 -0.3
14/04/2017
29.72
 568,130 30.16 30.33 29.50 59,820 116,870 -3.1
13/04/2017
30.16
 678,760 30.55 31.10 29.94 229,560 103,340 6.9
12/04/2017
30.55
 733,350 31.32 31.43 30.55 128,210 61,800 3.7
11/04/2017
31.32
 718,510 31.38 31.71 31.05 354,210 0 20.2
10/04/2017: Cổ tức tiền mặt tỉ lệ: 7%
10/04/2017
31.38
 485,730 31.16 31.71 31.27 228,720 11,020 12.4
07/04/2017
31.16
 1,555,420 29.85 31.16 30.01 364,930 1,000 20.5
05/04/2017
29.85
 535,710 29.58 30.01 29.69 247,460 37,300 11.5
04/04/2017
29.58
 551,270 29.79 29.96 29.41 199,060 71,190 7.0
03/04/2017
29.79
 428,240 29.96 30.12 29.69 82,350 13,290 3.8
31/03/2017
29.96
 532,050 29.63 30.12 29.74 35,500 6,900 1.6
30/03/2017
29.63
 362,230 29.30 29.79 29.41 35,860 6,400 1.6
29/03/2017
29.30
 552,250 29.20 29.74 29.20 4,660 115,670 -6.0
28/03/2017
29.20
 319,850 29.41 29.41 29.14 23,110 25,950 -0.2
27/03/2017
29.41
 555,010 29.69 29.69 29.25 142,950 23,300 6.5
24/03/2017
29.69
 516,030 28.98 29.69 29.09 30,930 50,400 -1.0
23/03/2017
28.98
 971,180 28.87 29.52 28.87 90,990 571,900 -25.6
22/03/2017
28.87
 1,255,270 29.63 29.63 28.87 142,860 289,520 -7.8
21/03/2017
29.63
 503,250 29.85 30.12 29.63 32,140 96,300 -3.5
20/03/2017
29.85
 604,570 29.96 30.12 29.85 53,690 1,600 2.9
17/03/2017
29.96
 562,130 30.29 30.29 29.96 3,590 97,810 -5.2
16/03/2017
30.29
 566,040 29.96 30.50 30.12 0 60,630 -3.4
15/03/2017
29.96
 684,900 29.96 30.34 29.85 4,030 0 0.2
14/03/2017
29.96
 607,090 29.79 30.72 29.79 11,730 74,160 -3.5
13/03/2017
29.79
 869,240 30.39 30.39 29.36 84,140 95,200 -0.6
10/03/2017
30.39
 1,316,700 30.94 30.94 30.18 108,650 229,870 -6.8
09/03/2017
30.94
 1,168,640 31.48 31.48 30.94 70,900 81,000 -0.6
08/03/2017
31.48
 434,580 31.70 31.81 31.37 2,450 76,700 -4.3
07/03/2017
31.70
 979,520 31.70 31.76 31.32 38,850 83,030 -2.6
06/03/2017
31.70
 672,260 31.92 32.14 31.70 181,400 34,350 8.6
03/03/2017
31.92
 487,640 31.59 32.08 31.32 41,110 28,000 0.7
02/03/2017
31.59
 926,350 32.08 32.41 31.59 316,730 398,000 -4.4
01/03/2017
32.08
 1,311,380 32.85 32.90 31.97 9,450 177,840 -9.9
28/02/2017
32.85
 665,120 33.72 33.93 32.85 59,500 84,260 -1.5
27/02/2017
33.72
 868,170 33.61 33.72 33.06 85,490 76,600 0.5
24/02/2017
33.61
 749,570 34.32 34.37 33.61 9,190 70,400 -3.8
23/02/2017
34.32
 1,381,370 33.77 34.53 33.83 153,360 145,010 0.5
22/02/2017
33.77
 2,022,590 32.52 33.77 32.85 2,100 54,200 -3.2
21/02/2017
32.52
 1,564,800 32.14 32.90 32.08 52,350 15,700 2.2
20/02/2017
32.14
 545,730 32.08 32.25 31.76 76,070 64,550 0.7

Chính sách bảo mật | Điều khoản sử dụng |