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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |