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)
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
08/09/2015
22.67
 339,710 22.38 22.67 22.28 70,730 180 3.2
07/09/2015
22.38
 308,390 22.43 22.77 22.19 82,080 0 3.7
04/09/2015
22.43
 414,800 22.33 23.16 22.38 24,890 25,000 -0.0
03/09/2015
22.33
 725,570 23.26 23.26 22.23 13,600 165,430 -7.0
01/09/2015
23.26
 773,620 23.94 24.43 23.26 422,770 647,120 -11.0
31/08/2015
23.94
 1,940,210 23.21 24.68 23.94 574,670 663,300 -4.3
28/08/2015
23.21
 1,277,900 21.70 23.21 23.16 314,060 8,500 14.5
27/08/2015
21.70
 675,850 20.28 21.70 21.01 32,480 3,540 1.3
26/08/2015
20.28
 656,020 18.96 20.28 19.20 9,890 191,420 -7.5
25/08/2015
18.96
 1,357,700 19.50 19.74 18.33 233,890 738,960 -19.9
24/08/2015
19.50
 952,520 20.96 20.96 19.50 119,870 186,590 -2.6
21/08/2015
20.96
 1,068,610 22.23 22.23 20.72 82,780 511,550 -18.3
20/08/2015
22.23
 1,150,130 23.90 23.90 22.23 137,500 471,040 -15.3
19/08/2015
23.90
 306,450 24.19 24.19 23.60 66,640 120,870 -2.6
18/08/2015
24.19
 698,260 24.09 24.19 23.70 227,120 337,670 -5.4
17/08/2015
24.09
 900,380 25.66 25.90 23.90 107,700 417,070 -15.6
14/08/2015
25.66
 903,090 27.37 27.37 25.66 93,910 231,620 -7.2
13/08/2015
27.37
 277,450 27.85 27.85 27.12 76,740 113,680 -2.1
12/08/2015
27.85
 204,700 28.10 28.10 27.61 77,200 2,400 4.3
11/08/2015
28.10
 256,740 28.10 28.34 27.85 102,000 52,110 2.9
10/08/2015
28.10
 240,160 28.34 28.34 27.85 73,710 50,000 1.3
07/08/2015
28.34
 254,910 28.34 28.59 28.10 122,380 50,320 4.2
06/08/2015
28.34
 76,300 28.59 28.83 28.34 21,100 1,930 1.1
05/08/2015
28.59
 110,080 28.34 28.83 28.34 62,590 4,000 3.4
04/08/2015
28.34
 141,850 28.34 28.34 28.10 57,500 59,800 -0.1
03/08/2015
28.34
 243,890 28.83 28.83 28.10 124,050 62,090 3.6
31/07/2015
28.83
 267,330 29.08 29.56 28.83 153,490 174,710 -1.3
30/07/2015
29.08
 212,840 28.83 29.08 28.83 98,090 140,000 -2.5
29/07/2015
28.83
 319,560 29.32 29.56 28.83 122,590 158,490 -2.1
28/07/2015
29.32
 371,430 29.56 29.56 28.83 145,000 135,700 0.6
27/07/2015
29.56
 154,970 29.81 29.81 29.56 45,430 7,800 2.3
24/07/2015
29.81
 161,500 30.05 30.30 29.56 22,010 0 1.4
23/07/2015
30.05
 299,960 29.08 30.05 29.08 174,100 1,300 10.4
22/07/2015
29.08
 155,540 28.83 29.08 28.34 16,780 32,950 -1.0
21/07/2015
28.83
 543,400 29.32 29.56 28.59 110,140 376,400 -15.7
20/07/2015
29.32
 581,760 30.30 30.30 28.83 124,170 194,230 -4.2
17/07/2015
30.30
 202,490 30.30 30.79 30.30 78,450 84,770 -0.4
16/07/2015
30.30
 303,580 30.54 30.79 30.30 59,410 150,210 -5.6
15/07/2015
30.54
 244,570 30.79 31.03 30.54 51,990 40 3.3

Chính sách bảo mật | Điều khoản sử dụng |