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)
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
12/03/2014
38.85
 445,740 38.62 39.53 38.85 187,420 4,000 15.8
11/03/2014
38.62
 368,430 37.94 38.85 37.71 150,390 1,110 12.6
10/03/2014
37.94
 268,800 37.94 38.17 37.94 76,860 50,500 2.2
07/03/2014
37.94
 165,620 37.94 38.39 37.71 99,000 0 8.3
06/03/2014
37.94
 218,930 37.26 37.94 37.26 105,690 9,150 8.0
05/03/2014
37.26
 170,460 37.03 37.71 37.03 80,020 18,270 5.1
04/03/2014
37.03
 200,210 37.26 37.26 36.35 6,080 0 0.5
03/03/2014
37.26
 445,360 37.71 38.39 37.26 16,380 54,700 -3.2
28/02/2014
37.71
 511,390 37.71 38.39 37.48 277,080 23,870 21.2
27/02/2014
37.71
 394,450 39.07 39.07 37.71 11,010 75,880 -5.5
26/02/2014
39.07
 298,980 39.07 39.53 38.39 8,440 19,920 -1.0
25/02/2014
39.07
 895,290 37.71 39.07 37.71 214,260 117,940 8.2
24/02/2014
37.71
 197,080 37.48 37.71 37.48 9,170 2,600 0.5
21/02/2014
37.48
 259,120 37.48 37.94 37.26 34,050 19,660 1.2
20/02/2014
37.48
 969,090 37.71 38.85 37.03 260,570 22,570 19.9
19/02/2014
37.71
 385,940 37.71 38.17 37.26 7,800 30,040 -1.8
18/02/2014
37.71
 479,180 37.48 37.94 37.48 177,480 2,530 14.5
17/02/2014
37.48
 276,290 37.94 37.94 37.48 38,950 53,170 -1.2
14/02/2014
37.94
 637,250 37.48 38.62 37.48 155,670 138,040 1.5
13/02/2014
37.48
 761,600 35.89 37.48 36.12 282,940 150,300 10.8
12/02/2014
35.89
 590,290 34.53 35.89 34.76 304,360 202,080 7.9
11/02/2014
34.53
 535,920 34.53 35.44 34.30 124,440 3,000 9.3
10/02/2014
34.53
 211,430 34.53 34.76 34.30 29,920 1,000 2.2
07/02/2014
34.53
 228,240 34.98 35.44 34.53 80,910 52,150 2.2
06/02/2014
34.98
 281,720 34.98 35.44 34.76 152,090 157,790 -0.4
27/01/2014
34.98
 324,220 35.89 36.35 34.98 82,930 219,150 -10.7
24/01/2014
35.89
 703,760 34.30 35.89 34.30 455,730 62,100 30.6
23/01/2014
34.30
 242,500 34.08 34.98 34.30 18,000 98,000 -6.1
22/01/2014
34.08
 555,210 34.98 35.67 34.08 64,160 24,350 3.0
21/01/2014
34.98
 411,240 35.21 35.44 34.30 27,160 62,070 -2.7

Chính sách bảo mật | Điều khoản sử dụng |