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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |