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)
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
05/07/2013
26.01
 288,200 26.46 26.68 26.01 108,600 12,200 5.7
04/07/2013
26.46
 149,020 26.46 26.68 26.24 50 39,500 -2.4
03/07/2013
26.46
 352,100 26.68 26.90 26.24 144,550 97,570 2.8
02/07/2013
26.68
 419,070 26.24 26.90 26.01 181,560 26,390 9.3
01/07/2013
26.24
 359,580 25.57 26.24 25.13 139,610 50,110 5.2
28/06/2013
25.57
 365,950 26.01 26.24 25.57 222,890 18,000 12.2
27/06/2013
26.01
 771,380 25.13 26.24 25.13 305,310 212,800 5.4
26/06/2013
25.13
 461,070 24.47 25.13 24.25 189,550 0 10.6
25/06/2013
24.47
 960,570 25.57 25.79 24.03 169,010 13,000 8.8
24/06/2013
25.57
 576,700 26.24 26.46 25.13 82,970 56,500 1.5
21/06/2013
26.24
 263,500 26.24 26.46 25.79 2,000 41,100 -2.3
20/06/2013
26.24
 458,210 26.68 26.68 26.01 60,150 246,130 -11.1
19/06/2013
26.68
 177,920 26.24 26.90 26.46 58,900 97,400 -1.9
18/06/2013
26.24
 673,760 26.46 26.68 26.01 218,710 355,530 -8.2
17/06/2013
26.46
 865,660 27.34 27.56 26.46 236,070 205,740 1.9
14/06/2013
27.34
 275,840 27.56 28.00 27.34 13,600 34,490 -1.3
13/06/2013
27.56
 691,010 27.56 27.78 27.12 110,440 195,500 -5.3
12/06/2013
27.56
 437,990 27.56 28.00 27.34 91,770 131,190 -2.5
11/06/2013
27.56
 793,070 28.00 28.00 27.34 39,650 136,620 -6.1
10/06/2013
28.00
 727,410 28.44 28.88 28.00 62,700 253,390 -12.3
07/06/2013
28.44
 784,140 27.34 28.88 27.34 138,850 143,000 -0.3
06/06/2013
27.34
 1,128,010 26.68 27.34 26.46 31,350 100,410 -3.9
05/06/2013
26.68
 572,030 26.01 26.68 26.01 247,070 9,900 14.1
04/06/2013
26.01
 826,790 26.46 26.68 26.01 433,890 25,940 24.4
03/06/2013
26.46
 522,950 26.68 26.90 26.46 180,300 20,000 9.6
31/05/2013
26.68
 880,170 27.12 27.56 26.68 314,830 192,030 7.5
30/05/2013
27.12
 682,440 26.68 27.12 26.24 253,330 28,900 13.6
29/05/2013
26.68
 1,182,130 27.34 27.78 26.68 170,760 443,150 -16.8
28/05/2013
27.34
 866,820 26.90 27.56 26.90 129,400 181,600 -3.2
27/05/2013
26.90
 916,500 25.79 27.34 26.01 184,790 77,200 6.5
24/05/2013
25.79
 552,490 25.57 25.79 25.13 130,820 500 7.5

Chính sách bảo mật | Điều khoản sử dụng |