Tổng Công ty Khí Việt Nam - CTCP (gas)

91.80
-6.90
(-6.99%)
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
(2026-02-11) 		-3.30 -3.24% 64,475,800 -1,797,600 -194.0
91.80
128.70
91.80
2 tháng
(2026-01-12) 		1.70 1.75% 159,571,000 3,017,900 326.6
91.80
128.70
91.80
3 tháng
(2025-12-15) 		36.60 58.94% 207,592,900 11,494,200 966.7
62.10
128.70
91.80
6 tháng
(2025-09-15) 		35.50 56.17% 256,616,800 12,558,800 1,038.0
56
128.70
91.80
12 tháng
(2025-03-18) 		33.66 51.75% 393,235,100 14,491,055 1,148.2
47.82
128.70
91.80
24 tháng
(2024-03-25) 		29.83 43.31% 627,719,800 1,125,225 120.4
47.82
128.70
91.80
36 tháng
(2023-03-29) 		27.88 39.36% 793,197,800 -12,756,276 -984.4
47.82
128.70
91.80
60 tháng
(2021-04-08) 		40.84 70.59% 1,213,789,000 -7,040,543 -65.6
47.82
128.70
91.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
19/10/2012
16.79
 271,750 16.41 16.79 16.32 199,540 100,500 3.9
18/10/2012
16.41
 60,080 16.41 16.58 16.41 100,000 118,100 -0.7
17/10/2012
16.41
 35,150 16.45 16.62 16.37 4,870 10,740 -0.2
16/10/2012
16.45
 87,690 16.32 16.66 16.37 61,500 102,010 -1.6
15/10/2012
16.32
 45,510 16.62 16.79 16.28 0 28,910 -1.1
12/10/2012
16.62
 79,120 16.74 16.79 16.62 19,000 40,200 -0.8
11/10/2012
16.74
 110,180 16.74 16.79 16.66 0 4,000 -0.2
10/10/2012
16.74
 33,740 16.74 16.74 16.53 0 3,050 -0.1
09/10/2012
16.74
 238,310 16.74 16.83 16.37 458,780 300,000 6.3
08/10/2012
16.74
 242,320 16.70 16.91 16.62 265,500 101,130 6.6
05/10/2012
16.70
 217,330 16.37 16.79 16.37 145,140 109,400 1.4
04/10/2012
16.37
 162,210 16.32 16.41 16.32 258,100 332,340 -2.9
03/10/2012
16.32
 236,880 16.32 16.45 16.28 10,050 168,700 -6.1
02/10/2012
16.32
 227,380 16.32 16.45 16.28 20,000 110,900 -3.5
01/10/2012
16.32
 129,660 16.91 16.91 16.28 1,590 91,110 -3.5
28/09/2012
16.91
 199,000 16.53 16.96 16.45 192,040 44,000 5.9
27/09/2012
16.53
 90,010 16.87 16.87 16.53 134,500 109,200 1.0
26/09/2012
16.87
 117,740 16.79 17.04 16.74 67,220 54,800 0.5
25/09/2012
16.79
 303,570 16.37 16.87 16.53 270,240 144,100 5.0
24/09/2012
16.37
 434,220 16.87 16.87 16.24 88,020 347,130 -10.1
21/09/2012
16.87
 98,550 16.87 17.21 16.74 40,700 59,670 -0.8
20/09/2012
16.87
 46,540 17.17 17.17 16.70 100 0 0.0
19/09/2012
17.17
 262,800 16.96 17.29 16.83 222,130 1,000 9.0
18/09/2012
16.96
 143,650 17.42 17.46 16.66 79,670 0 3.2
17/09/2012
17.42
 113,130 17.63 17.71 17.42 54,980 50 2.3
14/09/2012
17.63
 824,280 17.42 17.88 17.50 542,910 27,810 21.5
13/09/2012
17.42
 533,240 17.21 17.46 17.25 336,900 0 13.8
12/09/2012
17.21
 566,030 16.96 17.25 16.87 428,310 12,200 16.9
11/09/2012
16.96
 157,910 16.83 17.29 16.49 95,090 0 3.8
10/09/2012
16.83
 454,770 17.25 17.25 16.58 367,140 0 14.6
07/09/2012
17.25
 360,690 16.45 17.25 16.41 278,220 59,380 8.7
06/09/2012
16.45
 174,400 17.12 17.17 16.45 103,440 2,820 4.1
05/09/2012
17.12
 154,700 17.34 17.42 17.00 105,770 0 4.3
04/09/2012
17.34
 633,240 17.21 17.46 17.21 478,570 11,000 19.2
31/08/2012: Cổ tức tiền mặt tỉ lệ: 10%
31/08/2012
17.21
 1,200,100 16.87 17.25 17.00 1,093,670 148,000 38.5
30/08/2012
16.87
 1,204,090 16.54 16.95 16.67 514,570 50,000 19.1
29/08/2012
16.54
 1,294,020 15.76 16.54 16.38 904,990 500 36.3
28/08/2012
15.76
 144,670 15.47 15.92 15.31 64,400 33,690 1.2
27/08/2012
15.47
 338,670 16.25 16.25 15.47 131,800 20,000 4.2
24/08/2012
16.25
 471,190 15.84 16.58 15.14 275,440 68,040 8.0
23/08/2012
15.84
 608,680 16.67 16.67 15.84 477,450 0 18.4
22/08/2012
16.67
 425,250 16.42 16.87 15.84 235,660 0 9.5
21/08/2012
16.42
 778,620 17.24 17.24 16.42 478,890 62,470 16.6
20/08/2012
17.24
 285,470 17.12 17.28 17.12 220,970 100,950 5.0
17/08/2012
17.12
 2,424,550 16.50 17.20 16.58 923,520 25,500 37.1
16/08/2012
16.50
 713,090 16.21 16.58 16.25 294,430 52,000 9.7
15/08/2012
16.21
 172,630 16.13 16.25 16.17 119,340 990 4.7
14/08/2012
16.13
 65,220 16.09 16.17 16.05 62,950 0 2.5
13/08/2012
16.09
 52,670 16.09 16.13 15.84 44,810 0 1.7
10/08/2012
16.09
 82,930 16.09 16.21 16.09 79,960 0 0.0
09/08/2012
16.09
 139,970 16.09 16.21 16.09 154,100 0 6.0
08/08/2012
16.09
 88,470 16.21 16.25 16.09 72,080 1,000 2.8
07/08/2012
16.21
 39,770 16.21 16.25 16.09 24,000 0 0.9
06/08/2012
16.21
 307,250 16.17 16.34 16.05 268,410 10 10.5
03/08/2012
16.17
 338,830 16.17 16.21 16.05 295,000 0 11.5
02/08/2012
16.17
 379,390 16.05 16.30 15.97 296,290 0 11.7
01/08/2012
16.05
 126,160 16.01 16.09 16.01 113,100 0 4.4
31/07/2012
16.01
 37,450 16.13 16.21 15.97 30,870 0 1.2
30/07/2012
16.13
 36,800 15.97 16.13 15.72 20,000 0 0.8
27/07/2012
15.97
 42,110 16.01 16.05 15.92 35,690 30 1.4
26/07/2012
16.01
 28,250 15.88 16.01 15.88 19,300 0 0.7
25/07/2012
15.88
 59,190 15.88 16.05 15.64 35,550 0 1.4

Chính sách bảo mật | Điều khoản sử dụng |