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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |