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)
16/08/2017
34.96
 187,980 34.12 34.96 33.95 43,080 32,000 0.7
15/08/2017
34.12
 294,210 34.68 34.74 34.07 13,550 44,480 -1.9
14/08/2017
34.68
 149,840 34.40 34.80 34.23 3,230 6,800 -0.2
11/08/2017
34.40
 498,850 35.36 35.64 34.29 5,770 24,600 -1.2
10/08/2017
35.36
 272,390 35.58 35.75 35.08 13,350 32,750 -1.2
09/08/2017
35.58
 458,730 36.20 36.20 35.08 204,380 70,160 8.6
08/08/2017
36.20
 516,540 35.97 36.48 35.92 243,450 56,100 12.1
07/08/2017
35.97
 635,240 35.36 36.37 35.13 293,080 0 18.7
04/08/2017
35.36
 576,960 35.81 35.81 35.30 165,250 65,110 6.3
03/08/2017
35.81
 465,420 35.81 36.03 35.47 150,600 3,220 9.4
02/08/2017
35.81
 580,980 36.03 36.26 35.24 106,810 25,000 5.2
01/08/2017
36.03
 811,680 35.13 36.03 35.08 269,680 24,090 15.7
31/07/2017
35.13
 513,860 34.52 35.36 34.52 206,920 36,940 10.6
28/07/2017
34.52
 338,940 34.01 34.52 34.01 69,930 0 4.3
27/07/2017
34.01
 350,280 34.40 34.40 33.73 50,100 0 3.0
26/07/2017
34.40
 332,530 33.95 34.68 34.18 42,100 0 2.6
25/07/2017
33.95
 284,880 33.45 34.23 33.00 143,850 300 8.6
24/07/2017
33.45
 772,050 33.67 33.95 32.55 238,200 1,150 14.1
21/07/2017
33.67
 462,650 34.80 35.36 33.67 99,600 50,020 3.0
20/07/2017
34.80
 253,890 35.19 35.30 34.07 46,260 23,730 1.4
19/07/2017
35.19
 687,010 34.07 35.30 34.23 350,420 83,100 16.6
18/07/2017
34.07
 509,580 34.85 34.85 34.01 64,880 60,840 0.2
17/07/2017
34.85
 723,250 35.64 35.75 34.68 128,600 69,430 3.7
14/07/2017
35.64
 750,170 35.47 36.09 35.36 119,990 4,200 7.4
13/07/2017
35.47
 882,290 35.08 35.92 34.96 288,160 270 18.2
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

Chính sách bảo mật | Điều khoản sử dụng |