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)
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
10/02/2015
37.94
 169,730 38.18 38.66 37.94 50,560 67,800 -1.4
09/02/2015
38.18
 250,850 38.42 38.66 38.18 71,500 29,000 3.4
06/02/2015
38.42
 409,620 37.94 38.90 38.18 149,500 22,500 10.1
05/02/2015
37.94
 268,680 37.94 38.18 37.45 101,400 56,650 3.5
04/02/2015
37.94
 479,230 36.97 38.18 37.45 213,370 262,520 -3.9
03/02/2015
36.97
 335,140 36.97 38.18 36.97 52,600 204,730 -11.8
02/02/2015
36.97
 82,200 37.21 37.70 36.97 18,790 26,860 -0.6
30/01/2015
37.21
 268,300 37.45 37.94 37.21 91,140 48,900 3.3
29/01/2015
37.45
 111,790 37.94 37.94 37.45 11,030 24,050 -1.0
28/01/2015
37.94
 253,270 38.42 38.66 37.70 64,680 21,460 3.4
27/01/2015
38.42
 313,480 38.66 38.66 37.94 156,890 41,980 9.1
26/01/2015
38.66
 327,410 39.15 39.63 38.66 175,450 104,180 5.8
23/01/2015
39.15
 641,740 37.94 39.15 37.94 329,910 231,600 7.9
22/01/2015
37.94
 269,320 37.45 37.94 37.45 249,610 175,450 5.8
21/01/2015
37.45
 271,070 37.45 37.70 37.21 188,170 127,490 4.7
20/01/2015
37.45
 456,860 36.97 37.70 36.97 95,230 83,760 0.9
19/01/2015
36.97
 258,660 37.45 37.94 36.73 53,960 61,500 -0.6
16/01/2015
37.45
 334,230 37.94 38.18 37.21 59,240 135,350 -5.9
15/01/2015
37.94
 403,100 37.45 38.18 37.21 10,510 205,240 -15.2
14/01/2015
37.45
 705,280 38.90 38.90 36.97 40,260 116,150 -5.9
13/01/2015
38.90
 1,270,070 38.18 39.63 37.70 693,640 261,270 34.7
12/01/2015
38.18
 671,210 35.76 38.18 38.18 40,250 5,800 2.7
09/01/2015
35.76
 859,620 33.59 35.76 33.83 2,900 66,160 -4.6
08/01/2015
33.59
 290,220 33.35 34.07 33.59 74,720 0 5.2
07/01/2015
33.35
 509,250 32.86 33.59 32.38 15,780 149,230 -9.2
06/01/2015
32.86
 345,050 33.35 33.35 32.38 63,590 76,100 -0.8
05/01/2015
33.35
 319,840 34.07 34.07 33.11 95,630 2,000 6.5
31/12/2014
34.07
 216,920 33.83 34.31 33.59 0 0 0
30/12/2014
33.83
 235,540 33.83 33.83 32.62 12,340 3,900 0.6
29/12/2014
33.83
 138,310 34.07 34.55 33.11 8,370 400 0.6
26/12/2014
34.07
 511,400 32.86 34.80 32.86 102,140 3,770 6.7

Chính sách bảo mật | Điều khoản sử dụng |