Tổng Công ty Khí Việt Nam - CTCP (gas)

117
0.20
(0.17%)
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
(2025-12-31) 		44.40 61.33% 93,644,800 7,532,900 732.8
72.40
118
117
2 tháng
(2025-12-01) 		51.40 78.59% 125,675,100 13,160,100 1,108.4
61.30
118
117
3 tháng
(2025-11-03) 		55.30 89.92% 141,715,100 14,721,900 1,206.2
60.50
118
117
6 tháng
(2025-08-04) 		52.79 82.48% 199,379,800 11,914,598 1,031.2
56
118
117
12 tháng
(2025-02-04) 		53.64 84.93% 325,422,700 15,908,506 1,275.3
47.82
118
117
24 tháng
(2024-02-15) 		51.96 80.12% 575,592,300 -234,800 36.3
47.82
118
117
36 tháng
(2023-02-15) 		43.02 58.30% 705,793,500 -11,565,779 -856.1
47.82
118
117
60 tháng
(2021-02-25) 		58.81 101.42% 1,145,619,400 -7,067,983 -96.8
47.82
118
117
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
03/12/2015
20.13
 498,940 20.48 20.48 19.98 103,360 77,200 1.1
02/12/2015
20.48
 543,410 20.48 20.63 20.38 114,460 227,200 -4.6
01/12/2015
20.48
 283,310 20.58 20.88 20.48 25,550 142,750 -4.8
30/11/2015
20.58
 495,020 21.43 21.43 20.53 8,200 210,380 -8.4
27/11/2015
21.43
 240,340 21.73 21.73 21.43 31,800 0 1.4
26/11/2015
21.73
 122,820 21.73 21.83 21.63 680 0 0.0
25/11/2015
21.73
 159,630 21.53 21.83 21.58 5,400 3,870 0.1
24/11/2015
21.53
 219,010 21.58 21.83 21.43 7,160 55,420 -2.1
23/11/2015
21.58
 256,650 21.68 21.73 21.53 89,760 43,000 2.0
20/11/2015
21.68
 311,440 21.63 21.78 21.58 87,560 0 3.8
19/11/2015
21.63
 397,150 21.63 21.88 21.53 58,750 210,000 -6.5
18/11/2015
21.63
 173,530 21.73 21.73 21.53 19,610 6,720 0.6
17/11/2015
21.73
 432,350 21.53 22.03 21.73 18,400 110,300 -4.0
16/11/2015
21.53
 518,020 21.78 21.78 21.43 114,250 204,480 -3.9
13/11/2015
21.78
 1,123,490 22.38 22.38 21.48 131,000 686,430 -24.1
12/11/2015
22.38
 1,035,900 22.88 22.88 22.18 170,000 201,840 -1.4
11/11/2015
22.88
 653,260 22.98 22.98 22.68 57,200 205,000 -6.7
10/11/2015
22.98
 789,700 23.48 23.48 22.83 101,970 249,500 -6.8
09/11/2015
23.48
 425,340 23.73 23.73 23.43 112,240 130,200 -0.8
06/11/2015
23.73
 410,780 23.98 23.98 23.68 71,710 130,000 -2.8
05/11/2015
23.98
 1,323,090 23.73 24.13 23.58 48,510 528,990 -23.1
04/11/2015
23.73
 1,370,410 23.33 24.13 23.48 100 668,210 -31.8
03/11/2015
23.33
 335,730 23.33 23.43 23.28 386,950 309,280 3.6
02/11/2015
23.33
 462,000 23.38 23.58 23.33 259,970 210,600 2.3
30/10/2015
23.38
 379,850 23.33 23.53 23.28 226,540 146,540 3.7
29/10/2015
23.33
 460,190 23.13 23.58 23.23 219,100 255,890 -1.7
28/10/2015
23.13
 430,180 23.08 23.23 23.03 160,040 270,780 -5.1
27/10/2015
23.08
 560,610 23.38 23.38 22.98 278,330 386,000 -5.0
26/10/2015
23.38
 363,720 23.53 23.73 23.38 185,450 110,090 3.5
23/10/2015
23.53
 333,250 23.33 23.63 23.33 175,530 200,200 -1.2
22/10/2015
23.33
 263,400 23.33 23.43 23.23 270,740 306,160 -1.7
21/10/2015
23.33
 279,680 23.43 23.48 23.28 127,690 12,710 5.4
20/10/2015
23.43
 516,990 23.58 23.58 23.28 139,580 9,300 6.1
19/10/2015
23.58
 273,490 23.68 23.73 23.53 113,430 50,000 3.0
16/10/2015
23.68
 177,430 23.63 23.93 23.68 227,350 201,430 1.2
15/10/2015
23.63
 179,650 23.48 23.63 23.33 310 23,680 -1.1
14/10/2015
23.48
 629,420 23.73 23.73 23.28 72,470 77,820 -0.3
13/10/2015
23.73
 706,460 24.23 24.23 23.68 78,520 600 3.7
12/10/2015
24.23
 994,980 24.13 24.28 23.98 237,000 100,000 6.6
09/10/2015
24.13
 938,020 23.78 24.58 23.98 400 200,000 -9.7
08/10/2015
23.78
 483,920 23.73 23.83 23.48 116,320 150 5.5
07/10/2015
23.73
 1,225,250 23.13 24.23 23.68 210,540 82,220 6.1
06/10/2015
23.13
 677,180 22.88 23.33 23.08 4,200 792,740 -36.4
05/10/2015
22.88
 389,040 22.73 22.93 22.68 5,300 514,200 -23.3
02/10/2015
22.73
 266,540 22.83 22.88 22.58 1,210 77,000 -3.4
01/10/2015: Cổ tức tiền mặt tỉ lệ: 10%
01/10/2015
22.83
 326,600 22.38 23.33 22.83 83,150 42,000 1.9
30/09/2015
22.38
 334,210 22.33 22.63 22.33 42,100 234,180 -8.8
29/09/2015
22.33
 419,360 22.63 22.63 21.99 3,580 216,000 -9.7
28/09/2015
22.63
 498,980 23.21 23.41 22.63 1,420 222,830 -10.3
25/09/2015
23.21
 245,050 23.21 23.41 23.21 10,270 150,000 -6.6
24/09/2015
23.21
 327,170 23.51 23.51 23.16 23,940 2,000 1.0
23/09/2015
23.51
 308,250 23.21 23.55 23.16 900 40,000 -1.9
22/09/2015
23.21
 440,350 23.36 23.65 23.21 106,090 73,000 1.6
21/09/2015
23.36
 343,530 23.46 23.55 23.07 13,310 170,000 -7.4
18/09/2015
23.46
 801,110 23.75 24.09 23.31 296,550 274,070 1.1
17/09/2015
23.75
 988,040 22.53 23.90 23.07 298,530 1,420 14.4
16/09/2015
22.53
 241,750 22.38 22.72 22.38 57,000 14,000 2.0
15/09/2015
22.38
 208,430 22.23 22.63 21.99 62,870 49,270 0.6
14/09/2015
22.23
 310,540 22.72 22.72 21.99 1,850 0 0.1
11/09/2015
22.72
 373,110 22.67 23.11 22.67 33,800 0 1.6
10/09/2015
22.67
 266,120 22.97 22.97 22.53 83,800 0 3.9
09/09/2015
22.97
 347,260 22.67 23.41 22.87 20,410 51,000 -1.4

Chính sách bảo mật | Điều khoản sử dụng |