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)
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
23/05/2013
25.57
 1,244,050 25.13 26.24 24.91 120,820 46,380 4.3
22/05/2013
25.13
 690,060 25.13 25.57 24.91 76,420 14,600 3.5
21/05/2013
25.13
 1,279,930 24.25 25.57 24.47 260,440 102,000 9.0
20/05/2013
24.25
 1,118,620 24.03 24.47 23.81 333,250 39,320 16.0
17/05/2013
24.03
 433,180 24.25 24.25 23.81 34,870 100,000 -3.5
16/05/2013
24.25
 697,960 24.03 24.47 23.81 135,400 100,000 1.9
15/05/2013: Cổ tức tiền mặt tỉ lệ: 10%
15/05/2013
24.03
 872,370 23.81 24.25 23.59 222,210 107,070 6.3
14/05/2013
23.81
 497,120 23.59 23.81 23.38 166,580 33,940 7.2
13/05/2013
23.59
 905,960 23.81 24.24 23.59 56,490 7,930 2.7
10/05/2013
23.81
 1,786,950 23.59 24.68 23.81 17,400 85,000 -3.7
09/05/2013
23.59
 1,022,500 23.59 24.03 23.59 329,920 42,260 15.8
08/05/2013
23.59
 496,180 23.38 23.81 23.38 158,370 0 8.6
07/05/2013
23.38
 568,980 24.03 24.24 23.38 233,380 27,500 11.3
06/05/2013
24.03
 655,880 22.94 24.03 23.16 238,720 125,350 6.1
03/05/2013
22.94
 227,880 22.94 23.38 22.94 116,920 60,000 3.0
02/05/2013
22.94
 368,230 22.94 23.38 22.94 172,200 21,900 8.0
26/04/2013
22.94
 490,500 23.38 23.38 22.94 117,050 8,210 5.8
25/04/2013
23.38
 262,520 23.59 23.81 23.16 54,000 40,300 0.8
24/04/2013
23.59
 80,830 23.38 23.59 23.38 42,000 0 2.3
23/04/2013
23.38
 657,370 22.94 23.59 22.73 276,600 0 14.9
22/04/2013
22.94
 601,540 23.38 23.59 22.73 99,640 0 5.3
18/04/2013
23.38
 355,410 24.03 24.03 23.16 56,810 0 3.1
17/04/2013
24.03
 348,830 23.81 24.24 23.59 88,530 10,000 4.3
16/04/2013
23.81
 1,118,220 24.03 24.24 23.38 75,460 273,650 -10.9
15/04/2013
24.03
 754,530 24.03 24.68 23.38 221,840 12,000 11.7
12/04/2013
24.03
 609,040 24.89 25.11 23.59 92,030 70,000 1.3
11/04/2013
24.89
 717,170 23.81 24.89 24.03 109,300 6,730 5.8
10/04/2013
23.81
 2,047,410 24.46 25.97 23.81 242,400 228,600 0.9
09/04/2013
24.46
 1,379,610 23.38 24.68 23.16 389,300 65,850 17.9
08/04/2013
23.38
 385,390 23.16 23.81 22.94 58,300 34,000 1.3

Chính sách bảo mật | Điều khoản sử dụng |