Tổng Công ty Khí Việt Nam - CTCP (gas)

82.90
-1.70
(-2.01%)
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
(2026-08-12) 		4.60 5.75% 31,900,200 -261,282 0
76
85.70
82.90
2 tháng
(2026-07-13) 		9.20 12.20% 62,884,000 506,052 0
64.40
85.70
82.90
3 tháng
(2026-06-15) 		2 2.42% 84,367,000 -290,205 0
64.40
85.70
82.90
6 tháng
(2026-03-16) 		-3.30 -3.75% 209,483,100 -2,823,146 29.0
64.40
93
82.90
12 tháng
(2025-09-16) 		21.90 34.93% 469,891,500 9,029,454 1,000.1
56
128.70
82.90
24 tháng
(2024-09-23) 		15.89 23.12% 682,933,400 9,469,781 1,005.6
47.82
128.70
82.90
36 tháng
(2023-09-27) 		8.45 11.09% 942,840,200 -14,079,666 -816.0
47.82
128.70
82.90
60 tháng
(2021-10-07) 		10.16 13.65% 1,292,881,900 -6,179,849 241.6
47.82
128.70
82.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
05/04/2013
23.16
 558,450 22.73 23.38 22.73 56,900 115,000 -3.1
04/04/2013
22.73
 1,324,870 23.81 23.81 22.73 104,500 285,000 -9.7
03/04/2013
23.81
 811,700 24.24 24.68 23.38 109,980 266,500 -8.7
02/04/2013
24.24
 1,627,880 24.68 25.33 24.24 543,720 166,000 21.7
01/04/2013
24.68
 681,350 23.16 24.68 22.94 289,050 260,100 1.8
29/03/2013
23.16
 272,890 22.94 23.38 22.51 108,370 70,050 2.0
28/03/2013
22.94
 2,542,170 22.51 23.81 22.29 1,359,340 281,630 57.0
27/03/2013
22.51
 707,080 21.60 22.51 21.43 336,150 190,000 7.3
26/03/2013
21.60
 255,890 21.65 22.08 21.60 118,780 110,090 0.4
25/03/2013
21.65
 472,830 21.86 22.51 21.60 125,950 125,240 0.0
22/03/2013
21.86
 671,960 21.65 22.73 21.60 282,500 212,170 3.5
21/03/2013
21.65
 540,040 22.29 22.29 21.60 137,880 140,470 -0.2
20/03/2013
22.29
 419,370 21.21 22.51 21.21 100,240 34,700 3.3
19/03/2013
21.21
 533,560 20.35 21.30 20.35 116,030 34,630 4.0
18/03/2013
20.35
 429,120 19.78 20.48 19.87 268,680 3,500 12.4
15/03/2013
19.78
 200,740 19.83 19.96 19.78 131,920 0 6.0
14/03/2013
19.83
 156,780 19.83 19.87 19.61 105,010 57,000 2.2
13/03/2013
19.83
 199,990 19.83 19.87 19.74 124,180 40,540 3.8
12/03/2013
19.83
 235,000 19.74 20.00 19.74 164,990 0 7.6
11/03/2013
19.74
 85,580 19.74 19.91 19.61 28,640 0 1.3
08/03/2013
19.74
 35,110 19.74 19.91 19.52 20 0 0.0
07/03/2013
19.74
 233,500 19.87 19.91 19.74 186,060 0 8.5
06/03/2013
19.87
 39,940 19.57 19.87 19.57 1,000 5,000 -0.2
05/03/2013
19.57
 89,560 19.78 19.78 19.48 50,000 6,690 2.0
04/03/2013
19.78
 264,030 20.04 20.17 19.78 194,430 9,000 8.6
01/03/2013
20.04
 314,740 19.91 20.30 19.91 213,470 680 9.9
28/02/2013
19.91
 183,820 19.96 20.09 19.78 64,800 0 3.0
27/02/2013
19.96
 365,170 19.48 19.96 19.13 388,370 120,000 12.3
26/02/2013
19.48
 556,910 20.04 20.09 19.31 246,050 51,310 9.0
25/02/2013
20.04
 109,600 19.96 20.22 19.96 43,750 0 2.0
22/02/2013
19.96
 689,770 19.91 20.26 19.83 329,090 51,710 12.8
21/02/2013
19.91
 899,530 20.09 20.74 19.91 183,170 20,000 7.6
20/02/2013
20.09
 699,390 19.91 20.26 19.96 40,850 140,000 -4.6
19/02/2013
19.91
 647,860 20.22 20.22 19.91 512,780 361,000 7.0
18/02/2013
20.22
 346,920 20.22 20.43 20.09 95,390 164,350 -3.2
08/02/2013
20.22
 365,340 20.00 20.22 19.83 10,500 133,880 -5.7
07/02/2013
20.00
 373,420 20.04 20.17 19.91 215,470 111,650 4.8
06/02/2013
20.04
 472,350 19.70 20.04 19.70 103,360 120,000 -0.8
05/02/2013
19.70
 264,910 19.91 20.00 19.61 51,000 59,000 -0.4
04/02/2013
19.91
 373,810 19.48 20.30 19.74 20,100 130,310 -5.1
01/02/2013
19.48
 354,500 19.35 19.48 19.00 54,780 16,800 1.7
31/01/2013
19.35
 409,050 19.91 19.91 19.35 32,050 79,290 -2.2
30/01/2013
19.91
 422,340 19.70 20.56 19.74 50,300 19,500 1.4
29/01/2013
19.70
 831,050 19.70 20.22 19.44 69,750 68,080 0.1
28/01/2013
19.70
 868,650 19.39 20.74 19.70 247,400 51,600 9.4
25/01/2013
19.39
 976,320 18.14 19.39 18.18 491,330 25,100 20.4
24/01/2013
18.14
 1,013,370 17.62 18.23 17.62 369,190 70 15.4
23/01/2013
17.62
 151,470 17.62 17.84 17.49 55,200 27,000 1.2
22/01/2013
17.62
 864,580 17.62 18.10 17.45 292,500 36,830 10.4
21/01/2013
17.62
 745,790 18.01 18.10 17.58 144,000 0 5.9
18/01/2013
18.01
 550,040 18.18 18.40 17.97 32,270 21,000 0.5

Chính sách bảo mật | Điều khoản sử dụng |