Tổng Công ty Khí Việt Nam - CTCP (gas)

64
-1
(-1.54%)
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
(2025-11-04) 		4 6.61% 20,800,400 2,335,000 148.2
60.50
66.10
65
2 tháng
(2025-10-06) 		3.70 6.09% 34,696,900 2,079,200 134.2
56
66.10
65
3 tháng
(2025-09-05) 		0.70 1.10% 49,860,500 711,700 49.7
56
66.10
65
6 tháng
(2025-06-09) 		4.92 8.25% 130,470,600 7,405 14.8
56
68.34
65
12 tháng
(2024-12-09) 		-0.73 -1.12% 222,593,900 1,749,393 97.1
47.82
68.34
65
24 tháng
(2023-12-15) 		-0.60 -0.92% 483,686,500 -18,742,620 -1,485.1
47.82
72.81
65
36 tháng
(2022-12-20) 		-7.70 -10.66% 594,662,100 -22,320,241 -1,741.8
47.82
78.52
65
60 tháng
(2020-12-30) 		8.01 14.17% 1,065,894,890 -24,283,053 -1,556.8
47.78
89.87
65
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
24/06/2014
49.74
 521,870 48.81 50.21 48.81 187,540 340,060 -16.2
23/06/2014
48.81
 263,960 48.35 49.28 47.88 156,030 100,000 5.8
20/06/2014
48.35
 287,070 48.81 49.74 47.88 143,010 38,010 11.0
19/06/2014
48.81
 395,800 48.35 48.81 46.49 102,050 134,110 -3.3
18/06/2014
48.35
 159,890 48.81 49.28 48.35 80,820 72,330 0.9
17/06/2014
48.81
 512,310 49.28 49.28 47.88 174,760 275,670 -10.6
16/06/2014
49.28
 297,050 50.21 50.67 49.28 201,000 51,040 16.0
13/06/2014
50.21
 321,360 50.21 51.14 49.74 71,850 67,300 0.5
12/06/2014
50.21
 266,100 49.74 50.21 49.28 187,560 50,000 14.7
11/06/2014
49.74
 441,310 49.74 50.67 49.28 236,160 258,140 -2.4
10/06/2014
49.74
 319,660 48.35 51.14 48.35 62,240 31,800 3.3
09/06/2014
48.35
 497,320 46.49 49.74 46.49 77,560 6,720 7.4
06/06/2014
46.49
 363,090 45.33 46.49 45.33 148,150 7,910 13.9
05/06/2014
45.33
 231,090 45.79 45.79 45.33 137,520 46,500 8.9
04/06/2014
45.79
 459,530 45.56 45.79 45.09 290,900 88,100 19.9
03/06/2014
45.56
 311,430 44.86 45.79 44.63 189,140 21,100 16.4
02/06/2014
44.86
 644,570 45.33 45.56 44.63 651,200 520,000 12.7
30/05/2014
45.33
 1,049,070 44.63 46.26 44.63 580,180 187,420 38.4
29/05/2014
44.63
 297,670 43.70 44.86 43.47 163,810 5,130 15.1
28/05/2014
43.70
 276,050 43.23 43.70 43.00 63,380 21,500 3.9
27/05/2014
43.23
 330,780 43.00 43.23 42.54 60,090 0 5.6
26/05/2014
43.00
 171,180 43.00 43.00 42.54 20,250 33,300 -1.2
23/05/2014
43.00
 303,820 42.77 43.47 42.77 37,830 20,140 1.6
22/05/2014
42.77
 490,600 42.54 43.23 42.30 254,180 34,690 20.2
21/05/2014
42.54
 363,720 41.84 42.54 41.38 122,880 47,300 6.8
20/05/2014
41.84
 305,130 40.68 42.07 40.68 97,840 12,290 7.6
19/05/2014
40.68
 436,700 41.38 41.38 40.21 215,790 31,000 16.2
16/05/2014
41.38
 423,650 41.84 42.07 40.68 81,000 289,760 -18.4
15/05/2014
41.84
 1,023,950 42.07 43.00 39.98 696,340 357,090 30.9
14/05/2014
42.07
 646,320 41.84 42.30 41.38 187,400 200,000 -1.1
13/05/2014
41.84
 309,180 42.07 42.30 41.38 189,430 41,000 13.3
12/05/2014: Cổ tức tiền mặt tỉ lệ: 22%
12/05/2014
42.07
 459,030 44.07 44.63 41.61 286,440 28,000 23.7
09/05/2014
44.07
 957,260 41.80 44.07 40.66 409,170 285,630 12.4
08/05/2014
41.80
 1,672,090 44.75 44.75 41.80 1,063,850 142,430 86.2
07/05/2014
44.75
 145,760 44.53 44.98 44.07 61,100 5,000 5.5
06/05/2014
44.53
 829,520 45.21 45.21 43.62 471,180 108,060 35.1
05/05/2014
45.21
 504,920 45.21 46.34 44.98 108,610 62,000 4.7
29/04/2014
45.21
 415,580 44.07 45.21 43.62 158,540 76,110 8.1
28/04/2014
44.07
 267,870 44.07 45.21 44.07 283,650 299,630 -1.6

Chính sách bảo mật | Điều khoản sử dụng |