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)
04/05/2016
26.35
 1,295,780 26.61 26.61 25.47 503,610 429,070 3.7
29/04/2016
26.61
 583,190 26.61 27.14 26.35 119,050 149,530 -1.5
28/04/2016
26.61
 1,261,820 26.35 27.40 26.35 260,770 154,490 5.5
27/04/2016
26.35
 1,114,170 25.83 27.14 26.09 257,470 6,300 12.7
26/04/2016
25.83
 841,390 25.20 25.83 24.89 246,080 9,840 11.4
25/04/2016
25.20
 692,070 25.83 25.88 25.20 70,890 20,220 2.5
22/04/2016
25.83
 2,152,670 24.84 25.83 24.53 1,031,060 12,310 49.5
21/04/2016
24.84
 1,430,930 23.38 24.84 23.85 509,450 16,350 23.1
20/04/2016
23.38
 859,070 23.12 23.43 23.17 562,030 0 25.1
19/04/2016
23.12
 1,543,460 24.16 24.16 23.01 625,800 154,000 21.1
15/04/2016
24.16
 880,220 23.95 24.42 24.00 250,800 9,000 11.2
14/04/2016
23.95
 714,940 24.11 24.16 23.74 464,060 2,210 21.3
13/04/2016
24.11
 1,273,840 23.74 24.53 23.85 271,870 3,000 12.4
12/04/2016
23.74
 914,510 23.48 23.80 23.48 421,660 0 19.1
11/04/2016
23.48
 968,630 23.01 23.85 23.43 300,290 71,320 10.3
08/04/2016
23.01
 693,050 23.01 23.74 22.80 157,950 139,000 0.8
07/04/2016
23.01
 1,021,450 22.44 23.22 22.75 249,310 140,020 4.9
06/04/2016
22.44
 844,500 21.40 22.44 21.81 189,530 268,000 -3.3
05/04/2016
21.40
 813,570 21.08 21.40 20.66 232,410 122,200 4.4
04/04/2016
21.08
 697,070 21.66 21.66 20.98 247,730 145,680 4.2
01/04/2016
21.66
 470,820 21.40 21.76 21.34 21,700 4,200 0.7
31/03/2016
21.40
 814,690 22.44 22.44 21.40 31,940 19,610 0.5
30/03/2016
22.44
 607,540 22.70 22.86 22.33 61,040 65,390 -0.2
29/03/2016
22.70
 824,770 23.59 23.59 22.70 43,800 1,000 1.9
28/03/2016
23.59
 273,940 23.59 23.74 23.48 4,080 27,800 -1.1
25/03/2016
23.59
 750,070 23.53 23.69 23.33 144,930 2,720 6.4
24/03/2016
23.53
 855,580 24.21 24.21 23.53 175,260 287,690 -5.1
23/03/2016
24.21
 612,230 23.74 24.27 23.69 202,920 23,000 8.3
22/03/2016
23.74
 1,011,840 23.48 24.27 23.27 101,870 178,800 -3.5
21/03/2016
23.48
 670,640 24.11 24.11 23.48 126,070 72,900 2.4
18/03/2016
24.11
 739,470 24.47 24.84 24.11 61,300 18,500 2.0
17/03/2016: Cổ tức tiền mặt tỉ lệ: 20%
17/03/2016
24.47
 1,231,580 23.43 24.89 24.47 152,150 30,350 5.8
16/03/2016
23.43
 609,350 23.23 23.58 23.18 95,900 69,500 1.2
15/03/2016
23.23
 1,433,850 24.08 24.08 23.13 89,500 366,200 -13.1
14/03/2016
24.08
 535,200 24.03 24.33 24.03 1,510 140,870 -6.7
11/03/2016
24.03
 926,390 24.13 24.18 23.83 91,700 150,210 -2.8
10/03/2016
24.13
 896,680 23.68 24.48 23.88 34,300 296,000 -12.6
09/03/2016
23.68
 978,270 24.08 24.13 23.53 77,720 271,920 -9.2
08/03/2016
24.08
 1,734,860 24.68 25.73 23.98 256,650 241,620 0.8
07/03/2016
24.68
 1,965,600 23.13 24.73 23.83 607,650 150,590 22.4
04/03/2016
23.13
 1,085,350 22.58 23.18 22.38 337,360 135,200 9.3
03/03/2016
22.58
 775,150 22.03 22.68 22.33 122,670 88,780 1.5
02/03/2016
22.03
 779,100 21.78 22.23 21.88 87,760 124,000 -1.6
01/03/2016
21.78
 909,320 21.33 22.08 21.33 282,000 105,710 7.7
29/02/2016
21.33
 612,850 21.23 21.63 21.28 43,040 32,130 0.5
26/02/2016
21.23
 787,790 20.88 21.43 20.98 116,380 111,000 0.2
25/02/2016
20.88
 686,070 21.38 21.88 20.88 170,460 31,000 6.0
24/02/2016
21.38
 1,509,510 21.63 21.68 20.98 288,890 338,510 -2.1
23/02/2016
21.63
 1,480,380 21.43 22.48 21.58 435,050 131,640 13.4
22/02/2016
21.43
 691,380 21.23 21.63 21.13 213,790 15,050 8.5
19/02/2016
21.23
 1,219,680 20.83 21.48 20.38 557,340 75,110 20.5
18/02/2016
20.83
 1,427,340 19.68 20.98 20.18 302,700 31,160 11.2
17/02/2016
19.68
 765,590 19.98 19.98 19.48 115,450 171,710 -2.2
16/02/2016
19.98
 1,364,980 19.08 19.98 19.13 411,930 84,500 12.9
15/02/2016
19.08
 799,110 18.98 19.23 18.73 430,590 105,080 12.3
05/02/2016
18.98
 193,980 18.98 18.98 18.73 141,830 100,630 1.6
04/02/2016
18.98
 357,750 19.08 19.53 18.83 40,250 780 1.5
03/02/2016
19.08
 869,550 17.98 19.08 17.29 286,710 120,860 6.1
02/02/2016
17.98
 766,710 18.73 18.73 17.74 10,080 12,130 -0.1
01/02/2016
18.73
 1,125,880 19.58 19.73 18.73 191,690 52,520 5.4
29/01/2016
19.58
 1,288,510 18.33 19.58 18.53 244,700 2,500 9.3
28/01/2016
18.33
 1,009,030 18.23 18.78 18.13 221,260 0 8.1
27/01/2016
18.23
 967,500 17.74 18.58 18.08 20,340 1,000 0.7
26/01/2016
17.74
 1,059,720 17.09 18.23 16.49 9,070 7,000 0.1
25/01/2016
17.09
 753,540 15.99 17.09 16.89 6,000 208,800 -6.9
22/01/2016
15.99
 1,189,260 14.99 16.04 15.09 8,940 797,910 -24.6
21/01/2016
14.99
 1,009,530 15.34 15.34 14.89 262,600 387,420 -3.8
20/01/2016
15.34
 873,730 15.94 15.94 15.34 370,220 317,000 1.7
19/01/2016
15.94
 514,120 15.94 16.24 15.89 164,300 154,540 0.3
18/01/2016
15.94
 1,238,200 17.14 17.14 15.94 380,810 351,910 0.9
15/01/2016
17.14
 214,240 17.19 17.44 17.14 109,920 45,640 2.2
14/01/2016
17.19
 435,400 17.49 17.49 17.14 237,690 373,000 -4.7
13/01/2016
17.49
 473,070 17.34 17.84 17.34 165,210 356,750 -6.7
12/01/2016
17.34
 337,230 17.49 17.49 17.04 225,770 275,370 -1.7
11/01/2016
17.49
 324,170 17.49 17.64 17.39 187,250 126,180 2.1
08/01/2016
17.49
 332,300 17.24 17.54 17.19 106,370 85,360 0.7
07/01/2016
17.24
 759,190 18.13 18.13 17.24 88,490 199,100 -3.8
06/01/2016
18.13
 105,380 18.03 18.18 18.03 16,140 31,110 -0.5
05/01/2016
18.03
 233,890 18.08 18.23 17.98 57,020 17,000 1.5
04/01/2016
18.08
 182,580 18.08 18.48 18.08 42,610 0 1.6
31/12/2015
18.08
 162,060 18.23 18.28 18.08 0 0 0
30/12/2015
18.23
 167,250 18.23 18.48 18.08 38,620 0 1.4
29/12/2015
18.23
 279,070 18.38 18.48 17.98 3,500 2,160 0.0
28/12/2015
18.38
 238,010 18.73 18.83 18.38 53,480 34,300 0.7
25/12/2015
18.73
 263,940 18.68 18.93 18.68 12,500 0 0.5
24/12/2015
18.68
 499,280 18.48 19.13 18.68 57,220 183,560 -4.7
23/12/2015
18.48
 197,930 18.43 18.58 18.38 3,120 40,000 -1.4
22/12/2015
18.43
 364,390 18.33 18.58 18.33 7,910 246,170 -8.8
21/12/2015
18.33
 667,530 18.78 18.83 18.28 57,770 304,920 -9.1
18/12/2015
18.78
 225,030 18.93 18.98 18.73 14,150 0 0.5
17/12/2015
18.93
 352,990 19.18 19.18 18.93 5,400 69,700 -2.4
16/12/2015
19.18
 260,170 19.03 19.33 19.13 2,020 15,000 -0.5
15/12/2015
19.03
 408,030 18.68 19.23 18.88 1,490 9,060 -0.3
14/12/2015
18.68
 660,590 19.18 19.18 18.53 21,000 56,000 -1.3
11/12/2015
19.18
 360,100 19.03 19.28 18.93 5,950 79,060 -2.8
10/12/2015
19.03
 393,400 19.33 19.33 19.03 3,450 233,160 -8.8
09/12/2015
19.33
 269,380 19.63 19.63 19.33 1,100 23,550 -0.9
08/12/2015
19.63
 778,870 19.68 19.68 18.98 14,750 572,540 -21.5
07/12/2015
19.68
 698,260 20.13 20.13 19.68 23,800 219,250 -7.7
04/12/2015
20.13
 508,280 20.13 20.38 20.08 13,000 299,560 -11.6

Chính sách bảo mật | Điều khoản sử dụng |