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)
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
01/06/2015
30.30
 221,080 30.54 30.79 30.30 57,540 132,880 -4.7
29/05/2015
30.54
 166,190 31.03 31.03 30.54 97,790 93,100 0.3
28/05/2015
31.03
 221,430 30.54 31.03 30.30 84,370 5,100 5.0
27/05/2015: Cổ tức tiền mặt tỉ lệ: 7%
27/05/2015
30.54
 162,200 30.69 31.03 30.54 45,950 7,000 2.5
26/05/2015
30.69
 335,220 30.93 31.17 30.45 154,120 300 9.8
25/05/2015
30.93
 178,580 30.93 31.17 30.45 82,100 12,590 4.4
22/05/2015
30.93
 348,700 30.45 30.93 30.21 107,930 0 6.9
21/05/2015
30.45
 284,220 30.69 30.93 30.21 34,490 2,700 2.0
20/05/2015
30.69
 396,180 29.48 30.69 29.00 169,810 150 10.6
19/05/2015
29.48
 452,250 28.03 29.48 28.03 206,400 5,000 12.0
18/05/2015
28.03
 458,080 29.48 29.48 28.03 72,600 43,700 1.7
15/05/2015
29.48
 399,800 29.96 30.21 29.48 3,750 74,040 -4.3
14/05/2015
29.96
 293,250 29.96 30.45 29.72 127,160 100,230 1.7
13/05/2015
29.96
 387,320 29.96 30.21 29.72 8,130 48,400 -2.5
12/05/2015
29.96
 270,730 30.45 30.69 29.96 80,830 96,970 -1.0
11/05/2015
30.45
 346,780 30.69 30.93 30.21 10,900 96,540 -5.4
08/05/2015
30.69
 152,640 30.69 30.93 30.45 5,950 35,180 -1.9
07/05/2015
30.69
 138,300 30.93 31.17 30.69 6,500 200 0.4
06/05/2015
30.93
 544,250 30.45 31.90 30.69 147,850 500 9.5
05/05/2015
30.45
 432,150 30.21 30.69 29.72 11,720 450 0.7
04/05/2015
30.21
 511,070 31.90 32.38 30.21 35,320 76,750 -2.6
27/04/2015
31.90
 236,030 31.90 32.14 31.66 23,720 16,000 0.5
24/04/2015
31.90
 869,410 31.17 32.38 30.93 81,050 60,000 1.4
23/04/2015
31.17
 324,800 31.41 31.41 30.69 164,540 76,930 5.3
22/04/2015
31.41
 337,590 31.41 31.66 31.17 107,700 127,150 -1.3
21/04/2015
31.41
 493,320 31.66 32.14 31.41 142,540 226,530 -5.5
20/04/2015
31.66
 594,950 32.14 32.38 31.41 19,820 226,590 -13.6
17/04/2015
32.14
 1,311,260 32.62 33.35 32.14 647,550 633,000 1.0
16/04/2015
32.62
 648,620 32.62 33.59 32.62 40,710 0 2.8
15/04/2015
32.62
 1,192,200 30.93 32.86 31.17 295,490 137,970 10.5
14/04/2015
30.93
 548,310 30.45 31.41 30.45 362,920 140,000 14.2
13/04/2015
30.45
 404,770 29.96 30.93 29.96 380,550 494,450 -7.2
10/04/2015
29.96
 418,270 29.96 30.21 29.72 100,920 209,450 -6.7
09/04/2015
29.96
 319,300 30.21 30.21 29.72 128,970 372,820 -15.6
08/04/2015
30.21
 406,840 30.21 30.93 29.96 162,340 323,550 -10.1
07/04/2015
30.21
 409,230 30.21 30.69 29.72 109,300 256,170 -9.5
06/04/2015
30.21
 524,550 30.93 30.93 30.21 109,790 286,530 -11.1
03/04/2015
30.93
 291,480 30.45 30.93 30.21 57,370 105,000 -3.0
02/04/2015
30.45
 546,750 29.96 30.69 29.48 35,700 275,160 -15.0
01/04/2015
29.96
 1,028,480 31.90 32.14 29.72 70,770 495,210 -27.4
31/03/2015
31.90
 1,041,160 30.93 32.14 30.69 67,630 475,500 -26.6
30/03/2015
30.93
 444,770 31.66 32.38 30.93 35,000 143,030 -7.1
27/03/2015
31.66
 719,800 32.38 33.59 31.66 45,390 508,040 -31.0
26/03/2015
32.38
 1,157,060 33.83 33.83 31.66 410,450 788,450 -25.4
25/03/2015
33.83
 1,296,740 36.25 36.49 33.83 2,100 223,520 -16.4
24/03/2015
36.25
 384,090 36.73 36.97 35.52 2,100 223,520 -16.4
23/03/2015
36.73
 476,500 36.49 37.45 36.49 52,330 271,220 -16.7
20/03/2015
36.49
 384,350 36.49 36.97 36.25 5,500 263,520 -19.5
19/03/2015
36.49
 215,120 36.73 37.21 36.49 200 93,060 -7.1
18/03/2015
36.73
 152,790 37.21 37.21 36.49 10 24,160 -1.8
17/03/2015
37.21
 295,300 36.97 37.45 36.97 1,940 91,560 -6.9
16/03/2015
36.97
 291,740 36.97 37.94 36.97 1,280 110,500 -8.4
13/03/2015
36.97
 202,010 37.45 37.70 36.97 50 98,210 -7.6
12/03/2015
37.45
 199,670 37.45 37.70 37.21 23,440 127,310 -8.0
11/03/2015
37.45
 359,610 37.94 37.94 37.21 93,200 310,400 -16.9
10/03/2015
37.94
 431,920 37.70 38.18 37.70 408,440 650,650 -19.0
09/03/2015
37.70
 332,440 38.42 38.66 37.70 12,010 180,300 -13.2
06/03/2015
38.42
 361,220 38.90 39.15 38.42 4,810 248,220 -19.5
05/03/2015
38.90
 1,020,720 38.42 39.39 38.66 226,810 761,800 -43.2
04/03/2015
38.42
 806,850 37.70 38.42 37.70 238,260 701,130 -36.5
03/03/2015
37.70
 420,410 37.94 38.18 37.70 152,630 317,400 -12.9
02/03/2015
37.94
 95,850 38.18 38.18 37.70 13,860 4,760 0.7
27/02/2015
38.18
 289,710 37.94 38.18 37.45 197,960 29,930 13.3
26/02/2015
37.94
 185,200 37.94 38.18 37.45 44,130 102,500 -4.6
25/02/2015
37.94
 233,210 38.42 38.42 37.94 163,320 61,200 8.0
24/02/2015
38.42
 131,510 38.18 38.42 38.18 51,150 13,260 3.0
13/02/2015
38.18
 196,250 38.18 38.66 38.18 72,120 66,510 0.5
12/02/2015
38.18
 400,480 37.70 38.18 36.97 132,250 125,270 0.6
11/02/2015
37.70
 182,290 37.94 37.94 37.45 63,740 0 5.0

Chính sách bảo mật | Điều khoản sử dụng |