Tổng Công ty Khí Việt Nam - CTCP (gas)

117
0.20
(0.17%)
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
(2025-12-31) 		44.40 61.33% 93,644,800 7,532,900 732.8
72.40
118
117
2 tháng
(2025-12-01) 		51.40 78.59% 125,675,100 13,160,100 1,108.4
61.30
118
117
3 tháng
(2025-11-03) 		55.30 89.92% 141,715,100 14,721,900 1,206.2
60.50
118
117
6 tháng
(2025-08-04) 		52.79 82.48% 199,379,800 11,914,598 1,031.2
56
118
117
12 tháng
(2025-02-04) 		53.64 84.93% 325,422,700 15,908,506 1,275.3
47.82
118
117
24 tháng
(2024-02-15) 		51.96 80.12% 575,592,300 -234,800 36.3
47.82
118
117
36 tháng
(2023-02-15) 		43.02 58.30% 705,793,500 -11,565,779 -856.1
47.82
118
117
60 tháng
(2021-02-25) 		58.81 101.42% 1,145,619,400 -7,067,983 -96.8
47.82
118
117
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
25/12/2014
32.86
 298,940 34.31 34.31 32.86 93,930 2,000 6.3
24/12/2014
34.31
 201,710 33.83 34.55 33.83 32,950 10,000 1.6
23/12/2014
33.83
 534,700 34.80 34.80 33.35 197,540 0 14.0
22/12/2014
34.80
 861,030 32.86 35.04 33.11 312,320 20,550 20.6
19/12/2014
32.86
 886,770 31.90 33.35 31.66 436,410 15,000 28.2
18/12/2014
31.90
 569,060 29.96 31.90 30.69 79,950 38,900 2.6
17/12/2014
29.96
 944,140 31.17 31.66 29.00 213,130 20 13.2
16/12/2014
31.17
 1,355,250 33.35 33.35 31.17 71,300 340,350 -17.4
15/12/2014: Cổ tức tiền mặt tỉ lệ: 18%
15/12/2014
33.35
 495,490 33.44 34.31 33.35 150,860 198,220 -3.3
12/12/2014
33.44
 657,090 33.44 33.91 32.50 190,780 250,750 -4.2
11/12/2014
33.44
 749,110 34.86 34.86 33.21 214,130 370,810 -11.2
10/12/2014
34.86
 1,491,890 35.56 35.56 33.21 330,520 653,500 -23.1
09/12/2014
35.56
 1,175,330 38.15 38.15 35.56 36,670 193,170 -11.9
08/12/2014
38.15
 873,510 40.74 40.74 38.15 95,500 95,240 -0.0
05/12/2014
40.74
 343,130 41.22 41.45 40.74 119,880 114,090 0.5
04/12/2014
41.22
 568,110 41.22 42.16 41.22 87,550 101,400 -1.2
03/12/2014
41.22
 310,010 40.51 41.45 40.74 99,110 60,560 3.4
02/12/2014
40.51
 392,080 40.04 40.98 40.27 65,910 199,050 -11.4
01/12/2014
40.04
 980,190 40.51 40.98 39.57 63,170 483,330 -36.1
28/11/2014
40.51
 1,153,940 42.86 42.86 40.04 32,800 421,620 -33.9
27/11/2014
42.86
 768,630 44.28 44.28 42.16 7,160 234,340 -20.7
26/11/2014
44.28
 923,580 46.40 46.87 43.81 74,390 522,580 -42.4
25/11/2014
46.40
 274,560 46.63 47.57 46.40 36,200 216,380 -17.9
24/11/2014
46.63
 289,970 46.87 46.87 45.93 70,000 74,190 -0.4
21/11/2014
46.87
 368,980 48.05 48.52 46.87 36,940 178,700 -14.3
20/11/2014
48.05
 262,890 47.57 48.52 47.57 1,000 118,790 -12.0
19/11/2014
47.57
 476,190 48.52 48.99 47.57 2,200 175,100 -17.6
18/11/2014
48.52
 148,510 48.99 49.46 48.52 0 48,100 -5.0
17/11/2014
48.99
 161,090 48.99 49.93 48.99 60,000 58,050 0.2
14/11/2014
48.99
 284,120 49.93 49.93 48.99 50,240 152,310 -10.6

Chính sách bảo mật | Điều khoản sử dụng |