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)
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
27/10/2014
48.99
 262,960 48.99 49.46 48.05 77,000 55,000 2.2
24/10/2014
48.99
 362,550 49.46 50.40 48.52 145,710 111,000 3.7
23/10/2014
49.46
 346,850 50.87 50.87 49.46 2,210,710 2,190,000 2.2
22/10/2014
50.87
 243,570 51.34 51.34 50.40 4,280 2,500 0.2
21/10/2014
51.34
 831,910 48.05 51.34 48.05 163,280 297,740 -14.4
20/10/2014
48.05
 316,670 47.10 48.99 48.05 110,760 135,280 -2.5
17/10/2014
47.10
 1,195,380 48.52 49.46 46.87 264,170 838,520 -57.9
16/10/2014
48.52
 1,095,120 50.87 50.87 47.57 172,770 350,220 -18.6
15/10/2014
50.87
 494,960 51.34 51.81 49.46 30,730 200,160 -18.2
14/10/2014
51.34
 238,800 52.28 52.76 51.34 26,400 59,770 -3.7
13/10/2014
52.28
 707,080 53.23 53.23 50.87 30,860 513,860 -53.0
10/10/2014
53.23
 426,340 54.64 56.05 53.23 32,910 72,100 -4.5
09/10/2014
54.64
 1,053,420 51.34 54.64 52.28 191,480 62,320 14.9
08/10/2014
51.34
 346,960 50.40 51.34 50.40 185,220 346,000 -17.3
07/10/2014
50.40
 260,790 49.93 51.34 49.93 37,080 132,640 -10.3
06/10/2014
49.93
 268,300 49.93 50.87 49.93 105,080 219,440 -12.2
03/10/2014
49.93
 317,020 50.87 51.34 49.93 106,280 321,230 -23.0
02/10/2014
50.87
 523,820 51.34 52.28 50.87 225,660 449,070 -24.4
01/10/2014
51.34
 561,920 49.93 51.81 50.40 64,170 304,010 -25.9
30/09/2014
49.93
 473,980 50.40 50.40 48.99 271,870 208,300 6.7
29/09/2014
50.40
 260,550 50.87 51.34 50.40 146,700 120,660 2.8
26/09/2014
50.87
 422,410 50.40 51.34 50.40 161,240 332,240 -18.4
25/09/2014
50.40
 834,240 49.46 50.40 48.52 7,940 607,510 -62.9
24/09/2014
49.46
 899,110 51.34 51.81 49.46 26,460 551,900 -56.0
23/09/2014
51.34
 379,770 53.23 53.23 51.34 5,600 187,790 -20.2
22/09/2014: Cổ tức tiền mặt tỉ lệ: 15%
22/09/2014
53.23
 175,780 53.46 54.64 53.23 51,000 97,030 -5.2
19/09/2014
53.46
 389,580 53.00 53.93 52.53 136,390 249,540 -12.9
18/09/2014
53.00
 464,470 55.32 55.79 53.00 100,000 256,270 -18.1
17/09/2014
55.32
 288,040 55.79 56.72 55.32 2,000 117,000 -13.8
16/09/2014
55.79
 293,900 56.25 56.72 55.79 0 210,660 -25.3
15/09/2014
56.25
 290,250 56.25 57.65 56.25 183,460 184,710 -0.2
12/09/2014
56.25
 147,190 56.25 56.72 55.79 1,180 28,500 -3.3
11/09/2014
56.25
 214,430 56.25 57.65 55.79 70,000 25,210 5.4
10/09/2014
56.25
 116,600 55.79 56.25 54.86 12,130 2,400 1.2
09/09/2014
55.79
 353,170 57.18 57.65 55.32 90,000 44,800 5.5
08/09/2014
57.18
 227,340 57.18 57.65 56.72 20,450 48,000 -3.4
05/09/2014
57.18
 232,450 58.11 58.11 57.18 9,250 74,430 -8.1
04/09/2014
58.11
 266,790 58.11 58.58 57.65 78,540 39,500 4.9
03/09/2014
58.11
 326,560 57.65 58.58 57.65 192,650 39,730 19.1
29/08/2014
57.65
 459,860 58.58 59.51 57.65 31,300 189,060 -19.5
28/08/2014
58.58
 412,420 57.18 59.51 56.72 63,000 192,060 -16.0
27/08/2014
57.18
 223,360 57.18 57.65 56.25 33,810 25,130 1.0
26/08/2014
57.18
 410,940 57.65 57.65 56.25 91,250 88,190 0.4
25/08/2014
57.65
 422,060 56.72 58.58 56.72 113,560 173,030 -7.4
22/08/2014
56.72
 619,580 54.86 57.18 55.32 200,150 53,700 17.9
21/08/2014
54.86
 1,012,490 53.93 55.79 54.39 135,840 293,220 -18.6
20/08/2014
53.93
 283,430 53.46 53.93 53.00 19,110 211,430 -22.1
19/08/2014
53.46
 450,670 53.00 54.39 53.00 120,260 280,520 -18.5
18/08/2014
53.00
 334,370 53.00 53.46 52.53 11,160 105,000 -10.7
15/08/2014
53.00
 166,170 52.53 53.46 52.53 20,940 43,500 -2.6
14/08/2014
52.53
 216,710 52.53 53.46 52.53 20 79,310 -9.0
13/08/2014
52.53
 459,470 53.46 53.46 52.53 68,000 170,450 -11.6
12/08/2014
53.46
 227,260 53.93 53.93 53.00 46,700 112,630 -7.6
11/08/2014
53.93
 120,980 53.93 54.39 53.00 30,130 78,810 -5.6
08/08/2014
53.93
 452,320 53.93 54.86 53.93 198,210 257,250 -6.9
07/08/2014
53.93
 224,470 53.93 54.39 53.46 100,700 107,000 -0.7
06/08/2014
53.93
 328,170 54.39 54.86 53.93 127,960 202,760 -8.8
05/08/2014
54.39
 697,740 52.07 54.86 52.07 333,000 99,300 26.6
04/08/2014
52.07
 343,060 51.60 53.00 51.14 225,100 117,910 12.1
01/08/2014
51.60
 187,550 52.53 52.53 51.60 100,500 40,000 6.8
31/07/2014
52.53
 324,370 51.60 52.53 51.14 119,800 167,320 -5.2
30/07/2014
51.60
 234,950 51.60 52.07 51.14 146,480 155,620 -1.0
29/07/2014
51.60
 175,610 51.60 51.60 50.67 66,330 7,000 6.6
28/07/2014
51.60
 251,480 53.00 53.00 51.60 46,890 2,000 5.0
25/07/2014
53.00
 309,050 53.00 53.93 53.00 123,230 40,090 9.5
24/07/2014
53.00
 342,860 52.53 53.00 52.07 101,350 91,190 1.1
23/07/2014
52.53
 110,210 52.53 52.53 51.60 38,410 14,410 2.7
22/07/2014
52.53
 138,210 52.53 52.53 51.60 44,590 3,840 4.6
21/07/2014
52.53
 635,080 51.14 53.00 51.14 168,500 300,600 -14.7
18/07/2014
51.14
 331,590 51.14 51.60 50.21 53,890 149,160 -10.5
17/07/2014
51.14
 213,390 50.67 51.14 50.21 67,020 0 7.3
16/07/2014
50.67
 311,650 51.14 51.60 50.67 99,350 225,760 -13.9
15/07/2014
51.14
 287,530 51.14 51.14 50.67 86,000 233,240 -16.2
14/07/2014
51.14
 224,460 50.67 51.14 50.21 56,450 77,000 -2.3
11/07/2014
50.67
 105,000 51.14 51.60 50.67 64,010 15,550 5.3
10/07/2014
51.14
 222,070 51.60 51.60 50.21 75,970 31,560 4.9
09/07/2014
51.60
 137,790 51.60 52.07 51.14 56,200 0 6.2
08/07/2014
51.60
 204,900 51.14 52.07 50.67 49,150 60,500 -1.3
07/07/2014
51.14
 229,150 52.07 52.07 51.14 84,520 19,480 7.2
04/07/2014
52.07
 330,800 51.60 52.53 51.14 122,620 152,540 -3.3
03/07/2014
51.60
 257,550 50.67 51.60 50.21 101,490 29,170 7.9
02/07/2014
50.67
 363,450 51.60 52.07 50.67 114,970 107,320 0.8
01/07/2014
51.60
 566,990 52.07 52.53 51.14 169,410 186,440 -1.9
30/06/2014
52.07
 154,120 52.07 53.00 51.60 52,250 25,360 3.0
27/06/2014
52.07
 326,900 50.21 52.07 50.21 51,780 34,380 1.9
26/06/2014
50.21
 252,140 49.28 50.21 48.81 104,870 28,450 8.2
25/06/2014
49.28
 201,080 49.74 50.21 49.28 133,410 82,000 5.5

Chính sách bảo mật | Điều khoản sử dụng |