Tổng Công ty Khí Việt Nam - CTCP (gas)

82
-6.10
(-6.92%)
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
(2026-02-23) 		-20.60 -18.95% 72,889,700 -2,370,700 -242.1
82
128.70
82
2 tháng
(2026-01-19) 		-17.70 -16.73% 152,473,800 1,628,000 203.3
82
128.70
82
3 tháng
(2025-12-22) 		22.80 34.92% 220,670,000 9,119,800 771.4
65.30
128.70
82
6 tháng
(2025-09-22) 		26.30 42.56% 268,697,500 11,735,100 940.4
56
128.70
82
12 tháng
(2025-03-25) 		24.85 39.28% 402,999,700 12,973,217 1,006.0
47.82
128.70
82
24 tháng
(2024-04-01) 		19.06 27.60% 640,295,900 -226,075 -9.4
47.82
128.70
82
36 tháng
(2023-04-05) 		17.90 25.50% 808,225,800 -13,858,443 -1,087.6
47.82
128.70
82
60 tháng
(2021-04-15) 		32.19 57.58% 1,225,096,900 -6,139,243 1.6
47.82
128.70
82
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
25/04/2014
44.07
 677,640 42.03 44.75 42.25 295,890 139,150 15.1
24/04/2014
42.03
 289,010 41.57 42.03 41.35 39,000 31,900 0.7
23/04/2014
41.57
 222,550 41.35 41.57 41.12 70,180 4,290 6.0
22/04/2014
41.35
 316,220 40.89 41.35 40.89 131,330 97,200 3.1
21/04/2014
40.89
 365,500 41.35 41.80 40.89 233,890 45,050 17.2
18/04/2014
41.35
 391,850 41.80 42.03 41.12 233,570 26,000 18.9
17/04/2014
41.80
 488,130 41.12 42.25 41.12 205,680 88,380 10.8
16/04/2014
41.12
 559,970 42.25 42.25 41.12 260,350 43,000 19.9
15/04/2014
42.25
 636,020 42.71 42.94 42.25 309,800 132,670 16.5
14/04/2014
42.71
 299,930 42.94 43.16 42.71 28,440 105,150 -7.2
11/04/2014
42.94
 446,330 42.03 42.94 41.35 28,260 13,050 1.4
10/04/2014
42.03
 780,270 42.03 43.16 42.03 144,950 167,000 -2.0
08/04/2014
42.03
 780,470 40.66 42.03 40.44 314,820 185,530 11.8
07/04/2014
40.66
 891,640 39.30 41.35 39.76 269,300 4,500 23.6
04/04/2014
39.30
 405,130 38.39 39.53 38.39 29,860 25,000 0.4
03/04/2014
38.39
 284,810 37.71 38.39 37.71 70,000 38,460 2.7
02/04/2014
37.71
 182,420 37.71 37.94 37.48 97,570 10,000 7.3
01/04/2014
37.71
 366,820 37.94 38.17 37.48 179,150 63,320 9.7
31/03/2014
37.94
 366,010 37.48 38.39 37.71 137,320 98,480 3.2
28/03/2014
37.48
 203,840 37.26 37.71 37.03 7,310 0 0.6
27/03/2014
37.26
 89,820 37.26 37.48 36.80 5,110 7,000 -0.2
26/03/2014
37.26
 346,280 37.94 38.17 37.26 39,720 53,420 -1.1
25/03/2014
37.94
 366,480 38.17 38.39 37.94 98,010 32,350 5.5
24/03/2014
38.17
 355,100 37.94 38.17 37.94 90,250 320 7.5
21/03/2014
37.94
 215,230 38.17 38.39 37.94 7,200 0 0.6
20/03/2014
38.17
 234,140 38.62 38.85 37.94 2,540 96,120 -7.9
19/03/2014
38.62
 129,490 38.39 39.07 38.39 5,950 3,250 0.2
18/03/2014
38.39
 197,580 38.62 38.85 38.39 25,100 27,950 -0.2
17/03/2014
38.62
 219,650 38.62 39.53 38.62 56,420 24,200 2.7
14/03/2014
38.62
 260,770 38.85 39.30 38.62 44,320 52,100 -0.7
13/03/2014
38.85
 332,570 38.85 39.30 38.62 26,580 74,620 -4.1

Chính sách bảo mật | Điều khoản sử dụng |