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)
08/01/2016
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
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

Chính sách bảo mật | Điều khoản sử dụng |