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)
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
17/01/2013
18.18
 505,310 18.92 18.96 18.18 102,700 22,520 3.5
16/01/2013
18.92
 1,560,150 18.74 19.18 18.70 477,760 186,700 12.8
15/01/2013
18.74
 476,420 19.13 19.13 18.66 30,860 33,000 -0.1
14/01/2013
19.13
 504,790 18.53 19.44 18.49 57,500 23,660 1.5
11/01/2013
18.53
 1,009,650 17.66 18.53 17.75 47,400 88,920 -1.8
10/01/2013
17.66
 286,010 17.36 17.66 17.27 8,000 45,260 -1.5
09/01/2013
17.36
 1,192,690 17.66 18.05 17.27 244,950 0 10.0
08/01/2013
17.66
 871,680 17.27 17.92 17.14 259,710 0 10.5
07/01/2013
17.27
 701,600 17.27 17.45 17.27 113,110 0 4.5
04/01/2013
17.27
 1,318,980 16.88 17.40 16.88 608,280 121,000 19.5
03/01/2013
16.88
 1,618,510 16.88 17.10 16.80 522,390 29,000 19.2
02/01/2013
16.88
 90,770 16.71 16.88 16.71 5,490 0 0.2
28/12/2012
16.71
 77,550 16.84 16.88 16.71 40,000 0 1.6
27/12/2012
16.84
 109,200 16.84 16.88 16.80 134,760 0 5.3
26/12/2012
16.84
 33,230 16.80 16.84 16.67 6,000 5,000 0.0
25/12/2012
16.80
 44,300 16.80 16.84 16.71 10,270 0 0.4
24/12/2012
16.80
 36,900 16.54 16.80 16.45 0 0 0
21/12/2012
16.54
 23,440 16.67 16.75 16.49 2,750 2,000 0.0
20/12/2012
16.67
 77,850 16.80 16.84 16.67 18,970 0 0.7
19/12/2012
16.80
 35,120 16.84 16.84 16.71 4,680 2,000 0.1
18/12/2012
16.84
 194,580 16.80 16.84 16.75 125,000 80,810 1.7
17/12/2012
16.80
 112,540 16.71 16.88 16.67 90,300 63,870 1.0
14/12/2012
16.71
 58,880 16.71 16.88 16.71 0 12,240 -0.5
13/12/2012
16.71
 127,330 16.84 16.88 16.71 20,000 32,000 -0.5
12/12/2012
16.84
 68,420 16.84 16.88 16.67 15,000 0 0.6
11/12/2012
16.84
 6,570 16.71 17.01 16.71 0 0 0
10/12/2012
16.71
 40,080 16.67 16.80 16.58 1,000 12,000 -0.4
07/12/2012
16.67
 18,370 16.71 16.80 16.54 10,420 4,600 0.2
06/12/2012
16.71
 2,760 16.88 16.88 16.71 1,320 0 0.1
05/12/2012
16.88
 36,080 16.84 16.88 16.75 13,670 2,000 0.5
04/12/2012: Cổ tức tiền mặt tỉ lệ: 10%
04/12/2012
16.84
 135,030 16.41 16.84 16.49 48,050 0 1.9
03/12/2012
16.41
 60,410 16.37 16.45 16.37 126,200 0 4.9
30/11/2012
16.37
 40,500 16.37 16.45 16.37 25,090 0 1.0
29/11/2012
16.37
 24,140 16.41 16.41 16.37 20,400 1,000 0.8
28/11/2012
16.41
 43,070 16.37 16.45 16.32 107,310 2,000 4.1
27/11/2012
16.37
 29,740 16.37 16.41 16.32 10,050 470 0.4
26/11/2012
16.37
 44,460 16.45 16.45 16.32 19,450 5,000 0.6
23/11/2012
16.45
 82,060 16.45 16.49 16.37 25,000 0 1.0
22/11/2012
16.45
 148,050 16.37 16.49 16.41 0 0 0
21/11/2012
16.37
 88,770 16.41 16.49 16.37 25,900 50,040 -0.9
20/11/2012
16.41
 13,590 16.37 16.45 16.37 5,000 0 0.2
19/11/2012
16.37
 60,140 16.45 16.49 16.37 54,230 10,000 1.7
16/11/2012
16.45
 44,410 16.41 16.49 16.37 30,060 7,000 0.9
15/11/2012
16.41
 44,850 16.45 16.53 16.41 20,360 4,770 0.6
14/11/2012
16.45
 119,660 16.45 16.53 16.41 122,460 0 4.8
13/11/2012
16.45
 99,660 16.45 16.53 16.45 125,250 0 4.9
12/11/2012
16.45
 110,350 16.45 16.62 16.45 616,730 0 24.1
09/11/2012
16.45
 249,060 16.45 16.62 16.41 168,450 0 6.6
08/11/2012
16.45
 104,620 16.45 16.53 16.41 93,100 0 3.6
07/11/2012
16.45
 65,790 16.45 16.53 16.37 81,910 0 3.2
06/11/2012
16.45
 11,380 16.41 16.58 16.37 7,090 0 0.3
05/11/2012
16.41
 100,740 16.28 16.49 16.28 41,750 1,000 1.6
02/11/2012
16.28
 95,260 16.66 16.66 16.03 31,190 0 1.2
01/11/2012
16.66
 223,990 16.66 16.74 16.62 170,000 0 6.7
31/10/2012
16.66
 76,830 16.70 16.83 16.66 632,000 3,500 25.0
30/10/2012
16.70
 79,390 16.66 16.79 16.70 41,890 31,500 0.4
29/10/2012
16.66
 29,930 16.58 16.79 16.58 24,140 0 1.0
26/10/2012
16.58
 26,410 16.58 16.70 16.49 11,100 0 0.4
25/10/2012
16.58
 12,940 16.79 16.83 16.58 0 0 0
24/10/2012
16.79
 53,520 16.87 16.96 16.79 33,170 0 1.3
23/10/2012
16.87
 172,530 16.62 17.04 16.66 91,000 10,000 3.2
22/10/2012
16.62
 4,050 16.79 16.79 16.45 100,000 100,000 0

Chính sách bảo mật | Điều khoản sử dụng |