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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |