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)
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
14/07/2015
30.79
 404,070 31.03 31.28 30.79 136,700 1,550 8.6
13/07/2015
31.03
 272,340 30.54 31.03 30.54 101,490 3,000 6.2
10/07/2015
30.54
 222,190 30.79 31.28 30.54 63,830 1,980 3.9
09/07/2015
30.79
 423,470 31.03 31.03 30.30 599,178 679,638 -5.0
08/07/2015
31.03
 542,710 31.76 31.76 30.79 243,800 252,900 -0.5
07/07/2015
31.76
 599,420 31.76 32.01 31.52 352,270 274,300 5.1
06/07/2015
31.76
 779,350 31.03 31.76 30.79 28,070 167,930 -9.0
03/07/2015
31.03
 439,510 30.79 31.28 30.79 232,480 140,500 5.8
02/07/2015
30.79
 586,040 30.30 31.03 30.30 395,180 207,240 11.8
01/07/2015
30.30
 470,410 30.30 30.79 30.30 269,330 135,780 8.4
30/06/2015
30.30
 632,010 30.79 31.28 30.30 468,360 177,800 18.4
29/06/2015
30.79
 424,890 30.30 30.79 30.05 283,250 278,160 0.3
26/06/2015
30.30
 302,220 30.54 30.79 30.30 27,720 198,840 -10.7
25/06/2015
30.54
 511,820 31.03 31.03 30.30 32,500 420,660 -24.3
24/06/2015
31.03
 190,740 31.03 31.52 30.79 32,400 73,000 -2.6
23/06/2015
31.03
 203,460 31.03 31.52 31.03 83,250 60,900 1.4
22/06/2015
31.03
 242,180 30.79 31.03 30.54 44,910 87,560 -2.7
19/06/2015
30.79
 187,420 30.79 31.28 30.79 36,590 88,850 -3.3
18/06/2015
30.79
 200,850 30.79 31.28 30.54 0 140,270 -8.9
17/06/2015
30.79
 144,770 31.03 31.28 30.79 20,500 0 1.3
16/06/2015
31.03
 235,210 31.76 31.76 31.03 8,120 6,900 0.1
15/06/2015
31.76
 119,500 32.25 32.25 31.52 11,150 20 0.7
12/06/2015
32.25
 513,670 32.25 32.74 32.01 277,630 154,450 8.2
11/06/2015
32.25
 1,166,050 31.03 32.74 31.28 458,100 131,800 21.4
10/06/2015
31.03
 211,270 30.54 31.28 30.54 132,300 12,900 7.6
09/06/2015
30.54
 167,890 31.03 31.28 30.54 34,000 2,100 2.0
08/06/2015
31.03
 434,550 31.28 31.76 30.79 40,580 20,080 1.3
05/06/2015
31.28
 477,570 30.30 31.28 30.30 211,280 77,590 8.5
04/06/2015
30.30
 88,840 30.54 30.79 30.30 37,630 0 2.3
03/06/2015
30.54
 96,830 30.05 30.79 30.30 25,140 3,270 1.4
02/06/2015
30.05
 173,200 30.30 30.54 30.05 55,000 0 3.4

Chính sách bảo mật | Điều khoản sử dụng |