Tổng Công ty Khí Việt Nam - CTCP (gas)

82.90
-1.70
(-2.01%)
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
(2026-08-12) 		4.60 5.75% 31,900,200 -261,282 0
76
85.70
82.90
2 tháng
(2026-07-13) 		9.20 12.20% 62,884,000 506,052 0
64.40
85.70
82.90
3 tháng
(2026-06-15) 		2 2.42% 84,367,000 -290,205 0
64.40
85.70
82.90
6 tháng
(2026-03-16) 		-3.30 -3.75% 209,483,100 -2,823,146 29.0
64.40
93
82.90
12 tháng
(2025-09-16) 		21.90 34.93% 469,891,500 9,029,454 1,000.1
56
128.70
82.90
24 tháng
(2024-09-23) 		15.89 23.12% 682,933,400 9,469,781 1,005.6
47.82
128.70
82.90
36 tháng
(2023-09-27) 		8.45 11.09% 942,840,200 -14,079,666 -816.0
47.82
128.70
82.90
60 tháng
(2021-10-07) 		10.16 13.65% 1,292,881,900 -6,179,849 241.6
47.82
128.70
82.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |