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)
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
20/01/2014
35.21
 571,230 34.98 35.89 34.76 119,350 54,160 5.1
17/01/2014
34.98
 1,332,150 34.98 36.12 34.98 773,750 178,410 46.7
16/01/2014
34.98
 1,954,470 33.39 35.21 33.85 1,519,860 164,480 103.8
15/01/2014
33.39
 1,043,490 32.49 33.39 32.26 675,050 64,000 44.2
14/01/2014
32.49
 530,710 32.71 32.94 32.49 371,040 221,220 10.7
13/01/2014
32.71
 702,930 31.58 32.71 31.80 476,940 60,000 29.8
10/01/2014
31.58
 1,157,340 30.90 32.26 31.12 471,980 46,900 29.5
09/01/2014
30.90
 336,880 30.67 31.12 30.67 108,590 31,000 5.3
08/01/2014
30.67
 181,340 30.44 30.67 30.21 90,850 0 6.1
07/01/2014
30.44
 153,500 30.44 30.67 30.21 92,500 550 6.2
06/01/2014
30.44
 176,620 29.99 30.44 29.99 130,740 18,600 7.4
03/01/2014
29.99
 256,970 30.21 30.21 29.76 182,440 100 12.0
02/01/2014
30.21
 229,950 30.21 30.21 29.76 136,080 13,300 8.1
31/12/2013
30.21
 340,960 30.21 30.44 29.99 238,060 137,190 6.7
30/12/2013
30.21
 401,080 30.44 30.67 30.21 325,960 215,700 7.3
27/12/2013
30.44
 880,610 30.21 31.12 30.44 348,470 259,540 6.0
26/12/2013
30.21
 519,700 29.53 30.21 29.31 197,180 3,200 12.7
25/12/2013
29.53
 126,610 29.53 29.76 29.31 111,560 0 7.3
24/12/2013
29.53
 287,770 29.76 29.99 29.53 147,410 125,400 1.4
23/12/2013
29.76
 395,290 29.31 29.76 29.31 246,220 0 16.1
20/12/2013
29.31
 270,440 29.08 29.53 29.08 142,300 21,970 7.8
19/12/2013
29.08
 632,370 29.08 29.53 29.08 294,990 472,880 -11.4
18/12/2013
29.08
 184,930 29.31 29.31 29.08 115,870 50,000 4.2
17/12/2013
29.31
 111,890 29.31 29.31 29.08 91,300 24,720 4.3
16/12/2013
29.31
 120,760 29.31 29.31 29.08 44,930 0 2.9
13/12/2013
29.31
 170,870 29.31 29.53 29.08 11,520 50,000 -2.5
12/12/2013
29.31
 138,020 29.08 29.31 29.08 73,070 12,000 3.9
11/12/2013
29.08
 302,790 29.53 29.53 29.08 50,800 78,000 -1.7
10/12/2013
29.53
 233,000 29.31 29.76 29.31 35,000 60,100 -1.6
09/12/2013
29.31
 245,560 29.53 29.76 29.31 55,270 70,000 -0.9
06/12/2013
29.53
 136,950 29.53 29.76 29.31 57,700 4,810 3.4
05/12/2013
29.53
 304,840 29.53 29.76 29.31 196,500 74,070 8.0
04/12/2013
29.53
 580,160 29.53 29.99 29.53 276,210 375,000 -6.5
03/12/2013
29.53
 537,850 29.53 29.99 29.31 129,340 75,000 3.5
02/12/2013
29.53
 477,960 29.08 29.76 29.31 9,100 65,000 -3.6
29/11/2013
29.08
 269,540 29.08 29.31 29.08 95,900 90,000 0.4
28/11/2013
29.08
 186,600 29.31 29.53 29.08 59,090 75,000 -1.0
27/11/2013
29.31
 463,480 29.31 29.53 29.08 130,380 52,720 5.0
26/11/2013
29.31
 345,250 29.31 29.53 29.08 34,670 154,600 -7.7
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

Chính sách bảo mật | Điều khoản sử dụng |