Tổng Công ty Khí Việt Nam - CTCP (gas)

82
-6.10
(-6.92%)
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) 		-20.60 -18.95% 72,889,700 -2,370,700 -242.1
82
128.70
82
2 tháng
(2026-01-19) 		-17.70 -16.73% 152,473,800 1,628,000 203.3
82
128.70
82
3 tháng
(2025-12-22) 		22.80 34.92% 220,670,000 9,119,800 771.4
65.30
128.70
82
6 tháng
(2025-09-22) 		26.30 42.56% 268,697,500 11,735,100 940.4
56
128.70
82
12 tháng
(2025-03-25) 		24.85 39.28% 402,999,700 12,973,217 1,006.0
47.82
128.70
82
24 tháng
(2024-04-01) 		19.06 27.60% 640,295,900 -226,075 -9.4
47.82
128.70
82
36 tháng
(2023-04-05) 		17.90 25.50% 808,225,800 -13,858,443 -1,087.6
47.82
128.70
82
60 tháng
(2021-04-15) 		32.19 57.58% 1,225,096,900 -6,139,243 1.6
47.82
128.70
82
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
04/08/2016
31.05
 284,210 30.79 31.57 31.05 206,110 122,690 5.0
03/08/2016
30.79
 340,370 31.05 31.05 30.27 307,930 114,530 11.3
02/08/2016
31.05
 505,680 31.31 31.31 30.27 389,460 190,730 11.7
01/08/2016
31.31
 157,810 30.53 31.57 30.53 105,990 5,000 6.1
29/07/2016
30.53
 342,350 30.27 30.79 29.22 133,370 69,380 3.7
28/07/2016
30.27
 434,230 31.57 31.57 29.74 104,600 204,140 -5.8
27/07/2016
31.57
 431,140 30.79 31.57 30.79 287,970 207,830 4.8
26/07/2016
30.79
 476,690 32.35 32.35 30.79 112,680 225,990 -6.8
25/07/2016
32.35
 258,480 32.09 32.88 31.57 216,710 45,170 10.7
22/07/2016
32.09
 527,280 32.88 32.88 31.05 90,310 137,660 -2.9
21/07/2016
32.88
 364,630 32.61 33.66 32.61 242,090 115,150 8.0
20/07/2016
32.61
 370,850 33.40 33.40 32.61 241,440 134,830 6.7
19/07/2016
33.40
 509,820 33.92 33.92 32.61 266,220 134,280 8.5
18/07/2016
33.92
 218,600 33.40 33.92 33.40 108,180 120,380 -0.8
15/07/2016
33.40
 308,940 33.66 33.92 33.40 114,040 177,680 -4.1
14/07/2016
33.66
 423,230 34.44 34.70 33.66 163,180 227,540 -4.3
13/07/2016
34.44
 686,300 33.66 34.96 33.92 751,720 713,360 2.6
12/07/2016
33.66
 516,910 33.40 33.92 33.40 382,210 275,820 6.8
11/07/2016
33.40
 620,090 34.44 34.44 33.14 490,060 368,600 7.8
08/07/2016
34.44
 764,050 34.96 34.96 33.92 483,940 369,760 7.5
07/07/2016
34.96
 468,190 33.66 34.96 33.66 155,060 58,880 6.3
06/07/2016
33.66
 461,320 34.18 34.18 33.40 105,110 159,960 -3.6
05/07/2016
34.18
 430,750 34.70 35.22 33.92 103,540 68,320 2.3
04/07/2016
34.70
 204,330 34.18 34.70 34.18 6,860 4,140 0.2
01/07/2016
34.18
 708,190 32.61 34.70 32.88 134,400 36,650 6.3
30/06/2016
32.61
 336,610 32.35 33.66 32.61 13,870 10,820 0.2
29/06/2016
32.35
 452,560 31.57 32.35 31.57 89,490 16,000 4.5
28/06/2016
31.57
 123,320 31.57 31.57 30.79 71,770 26,330 2.7
27/06/2016
31.57
 249,890 31.31 31.83 30.27 143,500 3,700 8.3
24/06/2016
31.31
 991,960 31.83 32.09 29.74 623,260 157,270 27.6
23/06/2016
31.83
 135,840 31.57 31.83 31.57 1,800 1,200 0.0
22/06/2016
31.57
 129,740 31.57 32.09 31.57 43,680 79,500 -2.2
21/06/2016
31.57
 277,680 32.09 32.35 31.57 134,400 27,050 6.6
20/06/2016
32.09
 322,630 31.05 32.09 31.31 135,170 158,700 -1.4
17/06/2016
31.05
 329,190 31.31 31.57 30.79 276,070 80,790 11.7
16/06/2016
31.31
 398,130 32.09 32.09 31.31 185,200 178,770 0.4
15/06/2016
32.09
 564,820 31.31 32.35 30.79 331,030 65,100 16.0
14/06/2016
31.31
 511,180 31.31 31.83 30.79 351,840 241,670 6.6
13/06/2016
31.31
 751,750 31.57 31.57 30.53 504,040 62,910 26.2
10/06/2016
31.57
 555,260 32.35 32.35 31.57 179,180 81,440 6.0
09/06/2016
32.35
 423,150 31.57 32.35 31.83 226,500 106,910 7.4
08/06/2016
31.57
 595,820 32.09 32.88 31.57 86,230 290,300 -12.5
07/06/2016
32.09
 170,530 31.57 32.35 31.57 130 2,550 -0.1
06/06/2016
31.57
 321,640 31.57 31.83 31.05 144,200 8,650 8.1
03/06/2016
31.57
 337,210 32.09 32.61 31.57 0 17,800 -1.1
02/06/2016
32.09
 543,250 31.31 32.09 31.05 272,980 11,400 15.7
01/06/2016
31.31
 407,400 31.31 31.57 30.79 216,740 58,900 9.4
31/05/2016
31.31
 972,210 29.74 31.57 29.74 351,070 21,790 19.5
30/05/2016
29.74
 400,740 29.48 30.01 29.22 241,620 109,250 7.5
27/05/2016
29.48
 280,110 29.74 29.74 29.22 148,490 139,000 0.5
26/05/2016
29.74
 401,200 30.01 30.27 29.48 144,200 66,000 4.5
25/05/2016
30.01
 379,090 29.48 30.27 29.74 138,220 25,000 6.5
24/05/2016
29.48
 470,200 29.48 29.74 28.70 330,850 340,100 -0.5
23/05/2016
29.48
 488,360 30.01 30.01 29.22 260,000 203,090 3.3
20/05/2016
30.01
 671,010 30.01 30.53 29.74 395,490 423,420 -1.6
19/05/2016
30.01
 779,220 30.27 30.27 29.48 348,740 79,600 15.4
18/05/2016
30.27
 1,128,220 30.79 31.31 30.01 639,210 210,840 25.2
17/05/2016
30.79
 1,565,850 28.96 30.79 29.48 865,030 30,310 48.6
16/05/2016
28.96
 818,020 28.18 28.96 27.92 237,900 61,000 9.7
13/05/2016
28.18
 780,030 27.40 28.18 27.14 469,650 45,200 22.6
12/05/2016
27.40
 786,420 27.14 28.18 27.14 20,000 28,100 -0.4
11/05/2016
27.14
 630,570 26.61 27.14 26.35 240,940 21,210 11.3
10/05/2016
26.61
 974,170 26.61 26.61 25.83 568,870 72,450 25.0
09/05/2016
26.61
 576,800 26.35 26.87 26.09 212,770 1,900 10.7
06/05/2016
26.35
 816,430 26.09 27.14 25.99 328,690 0 16.6
05/05/2016
26.09
 536,180 26.35 26.87 26.09 138,320 73,360 3.3
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

Chính sách bảo mật | Điều khoản sử dụng |