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)
25/11/2013
29.31
 262,100 29.53 29.76 29.31 217,920 159,800 3.8
22/11/2013
29.53
 228,480 29.31 29.53 29.08 67,020 0 4.3
21/11/2013
29.31
 1,022,230 29.08 29.76 29.08 312,500 147,540 10.6
20/11/2013
29.08
 230,360 29.08 29.31 28.85 85,050 114,610 -1.9
19/11/2013
29.08
 206,580 29.53 29.53 29.08 22,360 90,920 -4.4
18/11/2013
29.53
 507,750 29.08 29.53 29.08 168,820 125,000 2.9
15/11/2013
29.08
 259,370 28.85 29.31 28.85 300 0 0.0
14/11/2013
28.85
 185,870 28.62 29.31 28.85 0 80 -0.0
13/11/2013
28.62
 268,650 28.62 28.85 28.40 80,550 250 5.1
12/11/2013
28.62
 226,550 28.85 29.08 28.62 1,100 10,000 -0.6
11/11/2013
28.85
 197,110 28.85 29.08 28.62 4,000 0 0.3
08/11/2013
28.85
 347,000 28.85 29.08 28.62 2,130 52,000 -3.2
07/11/2013
28.85
 426,430 29.31 29.31 28.85 3,690 50,000 -3.0
06/11/2013
29.31
 139,360 29.31 29.31 29.08 2,510 0 0.2
05/11/2013
29.31
 493,350 29.08 29.31 28.85 160,170 69,320 5.8
04/11/2013
29.08
 373,440 29.08 29.31 28.85 20,000 79,640 -3.8
01/11/2013
29.08
 301,210 29.08 29.53 29.08 7,000 4,500 0.2
31/10/2013
29.08
 164,330 29.31 29.53 29.08 1,150 14,040 -0.8
30/10/2013
29.31
 724,260 28.85 29.53 29.08 67,000 135,500 -4.4
29/10/2013
28.85
 391,870 29.08 29.08 28.62 30,300 50,100 -1.3
28/10/2013
29.08
 230,070 29.08 29.53 29.08 1,080 600 0.0
25/10/2013
29.08
 370,170 29.08 29.53 28.85 68,970 20,000 3.1
24/10/2013
29.08
 404,730 29.53 29.53 29.08 0 94,770 -6.1
23/10/2013
29.53
 585,850 29.53 29.76 29.31 216,800 247,380 -2.0
22/10/2013
29.53
 422,260 29.31 29.53 29.08 76,200 106,000 -1.9
21/10/2013: Cổ tức tiền mặt tỉ lệ: 10%
21/10/2013
29.31
 619,900 29.31 29.76 29.31 3,450 159,320 -10.1
18/10/2013
29.31
 310,470 29.31 29.53 29.08 5,200 95,300 -5.9
17/10/2013
29.31
 366,630 29.08 29.53 29.08 90,000 50,000 2.6
16/10/2013
29.08
 521,080 29.08 29.53 28.86 7,650 221,920 -14.0
15/10/2013
29.08
 710,190 29.08 29.53 28.86 143,570 173,510 -1.9
14/10/2013
29.08
 806,770 29.31 29.53 29.08 117,630 345,310 -14.9
11/10/2013
29.31
 1,105,470 29.53 29.98 29.31 693,490 737,500 -2.9
10/10/2013
29.53
 1,072,070 30.20 30.20 29.31 36,100 235,830 -13.2
09/10/2013
30.20
 445,960 30.42 30.42 29.98 12,600 30,190 -1.2
08/10/2013
30.42
 394,350 30.42 30.65 30.20 77,000 33,590 3.0
07/10/2013
30.42
 673,410 30.65 30.87 30.42 264,880 322,840 -3.9
04/10/2013
30.65
 2,330,000 29.31 30.65 29.08 88,380 4,700 5.7
03/10/2013
29.31
 518,610 29.31 29.75 29.31 143,410 0 9.5
02/10/2013
29.31
 1,436,740 29.75 29.98 28.86 6,250 0 0.4
01/10/2013
29.75
 1,273,670 29.98 30.20 29.53 327,960 17,000 20.7
30/09/2013
29.98
 398,410 29.98 30.20 29.75 30,250 25,730 0.3
27/09/2013
29.98
 550,330 29.53 30.20 29.53 221,190 530 14.7
26/09/2013
29.53
 2,172,310 29.98 29.98 29.08 67,040 1,000 4.3
25/09/2013
29.98
 686,920 29.75 30.20 29.53 33,860 34,020 -0.0
24/09/2013
29.75
 661,620 29.31 29.98 29.31 25,240 40,500 -1.0
23/09/2013
29.31
 520,280 29.08 29.31 28.86 116,410 31,640 5.5
20/09/2013
29.08
 480,930 29.31 29.31 29.08 133,410 0 8.7
19/09/2013
29.31
 889,570 29.31 29.75 29.08 82,800 0 5.4
18/09/2013
29.31
 553,350 29.31 29.75 29.08 58,000 135,860 -5.1
17/09/2013
29.31
 555,300 29.08 29.75 29.08 57,200 1,500 3.6
16/09/2013
29.08
 400,280 29.31 29.53 29.08 112,670 0 7.4
13/09/2013
29.31
 243,370 29.31 29.75 29.31 21,070 3,000 1.2
12/09/2013
29.31
 192,060 29.31 29.53 29.08 6,780 0 0.4
11/09/2013
29.31
 401,550 29.08 29.53 29.08 36,260 0 2.4
10/09/2013
29.08
 430,110 28.86 29.31 28.86 30,430 96,550 -4.3
09/09/2013
28.86
 821,050 29.53 29.53 28.63 154,820 7,500 9.5
06/09/2013
29.53
 395,540 29.31 29.53 29.08 7,000 0 0.5
05/09/2013
29.31
 568,140 29.08 29.31 28.86 31,870 800 2.0
04/09/2013
29.08
 410,500 29.08 29.53 28.86 41,600 22,000 1.3
03/09/2013
29.08
 390,450 28.63 29.31 28.86 152,640 2,850 9.7
30/08/2013
28.63
 1,149,960 29.08 29.31 28.41 207,900 505,160 -19.0
29/08/2013
29.08
 544,370 29.08 29.53 29.08 121,110 141,230 -1.3
28/08/2013
29.08
 818,890 29.98 29.98 28.86 102,800 107,170 -0.3
27/08/2013
29.98
 149,550 30.65 30.65 29.98 73,130 6,850 4.5
26/08/2013
30.65
 578,230 30.20 30.87 29.53 73,330 241,950 -11.1
23/08/2013
30.20
 602,840 30.42 30.65 29.75 104,300 123,600 -1.3
22/08/2013
30.42
 619,800 30.87 31.09 29.98 91,200 161,110 -4.7
21/08/2013
30.87
 739,380 31.32 31.32 30.42 53,450 201,570 -10.2
20/08/2013
31.32
 735,780 31.99 31.99 31.09 2,510 216,710 -15.1
19/08/2013
31.99
 820,800 31.32 32.21 31.09 157,160 22,500 9.5
16/08/2013
31.32
 421,320 31.54 31.77 31.09 2,150 22,000 -1.4
15/08/2013
31.54
 760,810 31.32 31.99 31.54 142,860 52,330 6.5
14/08/2013
31.32
 1,341,200 30.42 31.54 30.42 435,110 38,100 27.5
13/08/2013: Cổ tức tiền mặt tỉ lệ: 10%
13/08/2013
30.42
 682,210 30.42 31.09 30.42 226,280 13,500 14.7
12/08/2013
30.42
 479,210 30.20 30.42 29.76 143,220 219,490 -5.2
09/08/2013
30.20
 295,920 29.76 30.42 29.76 1,350 53,770 -3.6
08/08/2013
29.76
 207,570 29.76 29.98 29.32 35,100 22,120 0.9
07/08/2013
29.76
 756,860 28.88 29.98 28.88 192,240 116,880 5.1
06/08/2013
28.88
 95,610 28.66 28.88 28.44 0 5,000 -0.3
05/08/2013
28.66
 243,020 28.88 29.10 28.44 45,390 0 2.9
02/08/2013
28.88
 240,080 28.88 29.10 28.66 104,510 14,000 5.9
01/08/2013
28.88
 359,930 28.88 29.10 28.66 24,110 21,800 0.2
31/07/2013
28.88
 549,510 28.00 29.10 28.00 215,250 33,840 11.8
30/07/2013
28.00
 282,610 27.78 28.22 27.78 104,200 5,000 6.3
29/07/2013
27.78
 233,160 28.22 28.44 27.56 26,130 3,000 1.5
26/07/2013
28.22
 391,530 27.78 28.44 27.56 34,010 64,430 -2.0
25/07/2013
27.78
 377,840 27.78 28.22 27.78 92,000 48,000 2.9
24/07/2013
27.78
 1,059,260 28.66 28.88 27.78 229,180 255,120 -1.6
23/07/2013
28.66
 490,760 28.88 29.10 28.44 159,420 186,110 -1.8
22/07/2013
28.88
 781,450 28.88 29.10 28.44 337,420 26,500 20.2
19/07/2013
28.88
 1,030,480 28.44 29.32 28.44 288,880 51,650 15.4
18/07/2013
28.44
 476,080 28.44 28.66 28.00 260,200 58,500 13.0
17/07/2013
28.44
 386,590 28.44 28.66 28.00 141,060 34,100 6.9
16/07/2013
28.44
 587,900 28.00 28.44 28.00 310,460 184,310 8.1
15/07/2013
28.00
 505,080 27.78 28.66 27.78 165,660 40,000 8.0
12/07/2013
27.78
 1,008,390 26.46 27.78 26.46 636,830 99,500 33.4
11/07/2013
26.46
 221,910 26.46 26.68 26.24 83,550 110,000 -1.6
10/07/2013
26.46
 324,380 26.01 26.68 26.24 149,300 0 9.0
09/07/2013
26.01
 106,210 25.57 26.01 25.57 42,670 4,200 2.3
08/07/2013
25.57
 222,620 26.01 26.01 25.57 88,300 0 5.1

Chính sách bảo mật | Điều khoản sử dụng |