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)
23/12/2016
33.77
 91,970 34.59 34.64 33.77 1,050 23,000 -1.4
22/12/2016: Cổ tức tiền mặt tỉ lệ: 23%
22/12/2016
34.59
 74,520 34.15 34.75 34.42 2,020 370 0.1
21/12/2016
34.15
 148,590 33.42 34.26 33.68 83,780 8,320 4.9
20/12/2016
33.42
 128,610 34.10 34.15 33.36 2,510 76,440 -4.7
19/12/2016
34.10
 89,160 33.73 34.42 33.89 0 52,350 -3.4
16/12/2016
33.73
 111,530 33.84 34.10 33.36 8,870 58,000 -3.1
15/12/2016
33.84
 114,660 34.15 34.15 33.57 0 23,500 -1.5
14/12/2016
34.15
 68,590 34.15 34.42 33.68 22,220 27,070 -0.3
13/12/2016
34.15
 123,920 34.68 35.20 33.89 21,300 28,480 -0.5
12/12/2016
34.68
 171,330 34.68 35.89 34.68 21,200 61,370 -2.7
09/12/2016
34.68
 177,470 34.15 34.68 33.63 26,400 50,000 -1.5
08/12/2016
34.15
 109,720 34.31 34.42 33.57 35,000 25,100 0.7
07/12/2016
34.31
 50,640 35.15 35.15 34.15 25,500 3,870 1.4
06/12/2016
35.15
 141,330 34.94 35.20 33.63 20,000 9,360 0.7
05/12/2016
34.94
 43,400 35.68 35.68 34.68 200 2,000 -0.1
02/12/2016
35.68
 125,390 35.89 36.41 35.47 3,000 38,000 -2.4
01/12/2016
35.89
 355,160 33.57 35.89 35.73 22,730 120,000 -6.6
30/11/2016
33.57
 197,670 33.89 33.89 33.10 24,500 72,890 -3.1
29/11/2016
33.89
 165,130 35.73 35.73 33.89 10,000 78,010 -4.5
28/11/2016
35.73
 156,290 35.73 35.78 35.47 99,900 49,740 3.4
25/11/2016
35.73
 126,720 35.83 35.83 35.47 64,400 32,530 2.2
24/11/2016
35.83
 47,110 36.04 36.04 35.73 350 10,980 -0.7
23/11/2016
36.04
 59,900 36.10 36.36 35.99 12,760 0 0.9
22/11/2016
36.10
 93,310 35.36 36.52 35.73 50,000 64,420 -1.0
21/11/2016
35.36
 70,110 35.31 35.41 35.31 120,000 141,440 -1.4
18/11/2016
35.31
 78,920 35.31 35.36 35.20 68,000 7,090 4.1
17/11/2016
35.31
 73,200 35.36 35.47 35.31 60,300 10,500 3.3
16/11/2016
35.36
 125,530 35.31 35.89 35.26 65,360 11,560 3.6
15/11/2016
35.31
 92,810 35.20 35.41 34.99 72,400 10,250 4.2
14/11/2016
35.20
 89,780 35.78 35.78 35.10 62,700 46,620 1.1
11/11/2016
35.78
 31,690 35.73 36.25 35.73 15,970 3,100 0.9
10/11/2016
35.73
 244,160 35.26 35.99 35.26 175,330 149,300 1.8
09/11/2016
35.26
 239,570 35.57 35.57 33.63 168,700 18,960 10.0
08/11/2016
35.57
 157,360 35.36 35.62 35.31 163,900 52,570 7.5
07/11/2016
35.36
 152,080 34.52 35.36 34.15 110,950 56,900 3.6
04/11/2016
34.52
 92,300 34.31 34.52 34.10 82,950 43,850 2.5
03/11/2016
34.31
 224,930 34.63 34.63 33.42 110,280 94,530 1.0
02/11/2016
34.63
 140,040 34.94 35.10 34.52 129,830 75,710 3.6
01/11/2016
34.94
 285,650 34.68 35.10 34.31 329,990 175,990 10.1
31/10/2016
34.68
 297,550 35.73 35.73 34.68 133,210 58,860 5.0
28/10/2016
35.73
 117,960 35.62 35.83 35.47 35,820 21,780 1.0
27/10/2016
35.62
 128,110 35.57 35.73 35.31 87,370 47,250 2.7
26/10/2016
35.57
 143,550 35.89 35.89 35.57 105,100 45,020 4.1
25/10/2016
35.89
 187,330 35.78 35.99 35.26 124,470 44,620 5.4
24/10/2016
35.78
 112,040 36.25 36.25 35.78 61,510 25,600 2.5
21/10/2016
36.25
 186,160 36.25 36.25 35.78 92,080 39,850 3.6
20/10/2016
36.25
 144,580 36.31 36.67 36.25 74,200 28,640 3.2
19/10/2016
36.31
 90,290 35.99 36.52 36.04 41,350 31,440 0.7
18/10/2016
35.99
 128,270 36.52 36.67 35.83 36,330 7,360 2.0
17/10/2016
36.52
 119,640 37.20 37.20 36.25 7,900 7,800 0.0
14/10/2016
37.20
 76,660 37.31 37.73 37.20 6,000 2,500 0.2
13/10/2016
37.31
 96,960 37.04 37.31 36.25 30,020 6,570 1.7
12/10/2016
37.04
 146,820 37.83 37.83 36.78 11,930 46,000 -2.4
11/10/2016
37.83
 291,730 35.47 37.83 35.89 147,740 41,600 7.4
10/10/2016
35.47
 128,380 37.25 37.25 35.47 88,890 97,500 -0.6
07/10/2016
37.25
 109,370 37.04 37.73 37.04 1,900 0 0.1
06/10/2016
37.04
 86,330 37.62 37.94 37.04 1,310 670 0.0
05/10/2016
37.62
 116,800 37.36 37.94 37.36 40,040 13,500 1.9
04/10/2016
37.36
 157,860 37.31 37.83 36.78 18,750 10,600 0.6
03/10/2016
37.31
 125,030 37.04 37.57 37.04 1,000 23,030 -1.6
30/09/2016: Cổ tức tiền mặt tỉ lệ: 5%
30/09/2016
37.04
 343,210 38.20 38.51 37.04 54,610 91,090 -2.6
29/09/2016
38.20
 456,820 36.53 38.72 37.57 10,400 25,920 -1.1
28/09/2016
36.53
 459,890 36.16 36.53 36.01 135,360 254,510 -8.3
27/09/2016
36.16
 318,780 35.75 36.16 35.54 103,670 128,240 -1.7
26/09/2016
35.75
 261,700 35.80 35.80 35.02 62,090 73,900 -0.8
23/09/2016
35.80
 162,790 35.38 35.80 35.17 83,500 7,300 5.2
22/09/2016
35.38
 240,820 35.28 36.01 35.38 71,340 5,300 4.5
21/09/2016
35.28
 399,860 34.44 35.33 34.23 72,230 450 4.8
20/09/2016
34.44
 221,460 33.40 34.44 33.14 136,030 500 8.7
19/09/2016
33.40
 127,030 32.98 33.40 32.98 103,310 7,350 6.1
16/09/2016
32.98
 104,950 32.88 32.98 32.77 91,790 0 5.8
15/09/2016
32.88
 301,400 33.14 33.14 32.61 227,170 80,000 9.3
14/09/2016
33.14
 183,850 33.14 33.24 32.82 99,630 30,700 4.4
13/09/2016
33.14
 159,100 32.93 33.40 32.61 76,320 26,150 3.2
12/09/2016
32.93
 199,240 33.66 33.66 32.61 100,750 33,400 4.2
09/09/2016
33.66
 390,520 33.66 34.70 33.66 25,000 11,090 0.9
08/09/2016
33.66
 253,060 32.88 33.92 32.88 201,700 15,950 11.9
07/09/2016
32.88
 341,850 33.40 33.40 32.35 119,130 243,830 -7.8
06/09/2016
33.40
 299,840 32.88 33.66 32.88 110,800 169,570 -3.7
05/09/2016
32.88
 307,240 33.14 33.14 32.61 68,970 131,400 -3.9
01/09/2016
33.14
 242,130 33.40 33.66 32.88 183,400 35,740 9.4
31/08/2016
33.40
 361,250 33.66 33.66 33.14 235,140 53,770 11.7
30/08/2016
33.66
 328,260 32.88 33.66 32.35 166,090 27,990 8.8
29/08/2016
32.88
 201,650 33.14 33.40 32.88 80,000 15,880 4.1
26/08/2016
33.14
 151,110 32.35 33.14 32.35 45,100 44,390 0.1
25/08/2016
32.35
 334,400 33.14 33.14 32.09 10,100 22,550 -0.8
24/08/2016
33.14
 212,080 33.14 33.66 33.14 500 4,350 -0.2
23/08/2016
33.14
 280,550 34.18 34.18 32.88 11,030 159,560 -9.4
22/08/2016
34.18
 462,840 33.66 34.70 33.66 130,140 70,240 3.9
19/08/2016
33.66
 666,770 32.35 34.18 32.61 150,300 58,550 5.9
18/08/2016
32.35
 395,590 33.14 33.14 32.09 300 244,290 -15.2
17/08/2016
33.14
 416,560 33.14 33.40 32.88 233,490 341,330 -6.9
16/08/2016
33.14
 398,420 33.40 33.92 32.88 164,000 216,110 -3.3
15/08/2016
33.40
 261,300 32.88 33.66 32.88 757,710 811,620 -3.4
12/08/2016
32.88
 485,930 32.35 34.18 32.88 111,490 267,460 -9.9
11/08/2016
32.35
 328,430 32.35 32.35 31.57 173,100 186,710 -0.8
10/08/2016
32.35
 282,640 32.09 32.35 31.83 173,590 164,890 0.5
09/08/2016
32.09
 155,570 31.57 32.35 31.57 91,500 85,470 0.4
08/08/2016
31.57
 233,810 31.05 31.57 30.79 155,760 133,510 1.3
05/08/2016
31.05
 242,360 31.05 31.57 31.05 177,210 123,310 3.2

Chính sách bảo mật | Điều khoản sử dụng |