Tổng Công ty Khí Việt Nam - CTCP (gas)

85.10
2.60
(3.15%)
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
(2026-05-13) 		0.70 0.86% 52,742,000 -810,075 0
81.50
93
85.10
2 tháng
(2026-04-13) 		1.80 2.23% 80,665,000 -3,283,927 0
73.50
93
85.10
3 tháng
(2026-03-16) 		-5.40 -6.14% 123,139,300 -2,576,987 29.0
73.50
93
85.10
6 tháng
(2025-12-15) 		20.40 32.85% 335,174,800 8,243,213 930.8
62.10
128.70
85.10
12 tháng
(2025-06-17) 		17.27 26.47% 461,876,700 7,276,118 879.0
56
128.70
85.10
24 tháng
(2024-06-24) 		16.97 25.90% 681,353,600 7,786,039 857.0
47.82
128.70
85.10
36 tháng
(2023-06-28) 		16.71 25.39% 894,264,200 -13,700,407 -800.8
47.82
128.70
85.10
60 tháng
(2021-07-08) 		20.13 32.28% 1,279,210,200 -10,824,290 -189.3
47.82
128.70
85.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |