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)
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
13/11/2014
49.93
 290,900 49.93 50.40 49.46 54,300 50,000 0.5
12/11/2014
49.93
 282,280 50.40 50.40 49.46 2,100 218,830 -23.0
11/11/2014
50.40
 731,610 48.99 51.34 48.99 7,460 191,060 -19.4
10/11/2014
48.99
 333,020 49.46 49.93 48.99 47,750 116,220 -7.2
07/11/2014
49.46
 138,310 48.99 49.46 48.52 15,000 12,080 0.3
06/11/2014
48.99
 227,150 48.99 49.46 48.99 58,800 53,560 0.6
05/11/2014
48.99
 160,910 48.99 49.93 48.52 33,360 24,600 0.9
04/11/2014
48.99
 213,660 49.46 49.93 48.99 0 107,730 -11.3
03/11/2014
49.46
 246,170 49.93 50.40 49.46 2,690 82,000 -8.4
31/10/2014
49.93
 437,850 48.99 49.93 48.52 193,270 85,380 11.3
30/10/2014
48.99
 241,090 49.93 50.40 48.99 16,490 81,580 -6.9
29/10/2014
49.93
 138,430 48.99 50.40 49.46 60,200 200 6.3
28/10/2014
48.99
 179,010 48.99 48.99 48.05 23,010 37,500 -0.0

Chính sách bảo mật | Điều khoản sử dụng |