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)
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
17/02/2017
32.08
 507,400 32.30 32.46 32.03 1,390 107,740 -6.3
16/02/2017
32.30
 1,044,840 32.19 32.68 32.03 373,350 223,000 9.0
15/02/2017
32.19
 943,370 32.19 32.25 31.97 402,280 123,140 16.4
14/02/2017
32.19
 1,178,960 32.19 32.41 31.86 279,910 168,100 6.6
13/02/2017
32.19
 646,920 32.14 32.36 32.03 467,890 569,480 -6.0
10/02/2017
32.14
 774,350 31.59 32.41 31.54 537,960 386,530 8.9
09/02/2017
31.59
 2,471,360 32.19 32.19 30.94 414,160 43,460 21.9
08/02/2017
32.19
 118,350 32.68 32.68 32.19 80,480 110,400 -1.8
07/02/2017
32.68
 230,780 32.68 32.95 32.57 276,390 402,580 -7.6
06/02/2017
32.68
 415,830 32.41 33.23 32.03 398,860 530,500 -7.9
03/02/2017
32.41
 174,630 32.95 32.95 32.25 11,970 77,160 -3.9
02/02/2017
32.95
 102,440 32.74 33.23 32.85 8,150 15,200 -0.4
25/01/2017
32.74
 190,060 32.68 32.74 32.41 32,450 96,310 -3.8
24/01/2017
32.68
 158,760 31.86 32.90 31.86 530,950 29,110 31.1
23/01/2017
31.86
 143,830 31.65 31.86 31.05 96,020 53,320 2.5
20/01/2017
31.65
 88,440 31.27 31.70 31.05 29,680 4,530 1.5
19/01/2017
31.27
 48,270 31.27 31.27 31.05 17,960 503,850 -27.9
18/01/2017
31.27
 250,630 30.88 31.37 30.88 51,570 174,930 -7.1
17/01/2017
30.88
 274,310 31.59 31.59 30.83 50,960 111,110 -3.4
16/01/2017
31.59
 292,540 32.46 32.46 31.43 66,930 181,500 -6.7
13/01/2017
32.46
 172,210 32.95 33.12 32.46 29,960 122,140 -5.5
12/01/2017
32.95
 35,960 32.90 33.17 32.79 0 5,700 -0.3
11/01/2017
32.90
 52,950 32.68 32.95 32.68 60 0 0.0
10/01/2017
32.68
 145,150 32.95 33.12 32.57 191,180 212,630 -1.3
09/01/2017
32.95
 210,470 32.90 33.34 32.68 62,920 8,940 3.3
06/01/2017
32.90
 73,420 33.50 33.50 32.90 11,110 18,100 -0.4
05/01/2017
33.50
 30,860 33.50 33.66 33.23 0 120 -0.0
04/01/2017
33.50
 144,060 32.74 33.66 32.63 159,590 147,730 0.7
03/01/2017
32.74
 119,390 33.01 33.23 32.63 53,720 32,010 1.3
30/12/2016
33.01
 63,220 32.52 33.12 32.52 25,200 400 1.5
29/12/2016
32.52
 158,240 32.63 32.74 32.52 101,210 84,060 1.0
28/12/2016
32.63
 199,190 32.68 32.95 32.46 127,000 46,230 4.8
27/12/2016
32.68
 122,290 33.28 33.44 30.99 10,140 10,690 -0.0
26/12/2016
33.28
 33,570 33.77 34.32 33.28 350 2,140 -0.1

Chính sách bảo mật | Điều khoản sử dụng |