Tổng Công ty Khí Việt Nam - CTCP (gas)

64
-1
(-1.54%)
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
(2025-11-04) 		4 6.61% 20,800,400 2,335,000 148.2
60.50
66.10
65
2 tháng
(2025-10-06) 		3.70 6.09% 34,696,900 2,079,200 134.2
56
66.10
65
3 tháng
(2025-09-05) 		0.70 1.10% 49,860,500 711,700 49.7
56
66.10
65
6 tháng
(2025-06-09) 		4.92 8.25% 130,470,600 7,405 14.8
56
68.34
65
12 tháng
(2024-12-09) 		-0.73 -1.12% 222,593,900 1,749,393 97.1
47.82
68.34
65
24 tháng
(2023-12-15) 		-0.60 -0.92% 483,686,500 -18,742,620 -1,485.1
47.82
72.81
65
36 tháng
(2022-12-20) 		-7.70 -10.66% 594,662,100 -22,320,241 -1,741.8
47.82
78.52
65
60 tháng
(2020-12-30) 		8.01 14.17% 1,065,894,890 -24,283,053 -1,556.8
47.78
89.87
65
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
24/07/2012
15.88
 33,440 16.21 16.21 15.68 30,000 0 1.2
23/07/2012
16.21
 51,430 16.30 16.30 16.05 60,290 0 2.4
20/07/2012
16.30
 287,610 16.50 16.50 16.21 213,000 0 8.4
19/07/2012
16.50
 819,250 15.80 16.50 15.60 1,003,000 2,000 39.1
18/07/2012
15.80
 146,560 15.76 15.88 15.51 136,080 0 5.2
17/07/2012
15.76
 182,340 15.76 15.88 15.64 153,510 0 5.9
16/07/2012
15.76
 75,920 15.68 15.76 15.47 59,700 4,000 2.1
13/07/2012
15.68
 77,460 15.60 15.72 15.60 53,820 0 2.0
12/07/2012
15.60
 2,830 15.55 15.60 15.47 580 0 0.0
11/07/2012
15.55
 32,940 15.43 15.55 15.23 6,780 0 0.3
10/07/2012
15.43
 54,900 15.64 15.64 15.43 40,700 630 1.5
09/07/2012
15.64
 14,910 15.76 15.76 15.51 12,960 0 0.5
06/07/2012
15.76
 27,580 15.76 15.76 15.43 10,420 0 0.4
05/07/2012
15.76
 32,450 15.76 15.80 15.43 100 0 0.0
04/07/2012
15.76
 181,160 15.88 15.88 15.72 122,000 0 4.7
03/07/2012
15.88
 98,880 15.84 15.97 15.72 40,000 0 1.5
02/07/2012
15.84
 111,900 15.80 16.46 15.80 351,000 0 13.8
29/06/2012
15.80
 591,130 15.84 15.92 15.80 320,100 0 12.3
28/06/2012
15.84
 314,740 15.64 15.84 15.64 309,590 2,000 11.8
27/06/2012
15.64
 56,490 15.60 15.80 15.55 45,540 0 1.7
26/06/2012
15.60
 107,410 15.60 15.60 15.31 50,210 0 1.9
25/06/2012
15.60
 216,300 15.88 15.92 15.47 110,050 7,700 3.9
22/06/2012
15.88
 182,790 15.84 15.97 15.76 143,470 232,000 -3.4
21/06/2012
15.84
 86,970 15.80 15.97 15.68 98,790 0 3.8
20/06/2012
15.80
 224,150 15.60 15.92 15.60 131,040 1,000 5.0
19/06/2012
15.60
 263,540 15.60 15.72 15.47 197,060 0 7.5
18/06/2012
15.60
 181,580 15.27 15.64 15.35 120,070 0 4.5
15/06/2012
15.27
 80,460 14.98 15.35 14.98 46,990 0 1.7
14/06/2012
14.98
 88,860 14.98 15.14 14.85 68,960 32,000 1.3
13/06/2012
14.98
 33,550 14.94 15.10 14.85 410 0 0.0
12/06/2012
14.94
 126,760 15.14 15.43 14.94 115,000 50,000 2.4
11/06/2012
15.14
 106,110 15.43 15.60 15.14 70,500 30,000 1.6
08/06/2012
15.43
 300,060 15.43 16.17 15.39 300,320 95,150 7.9
07/06/2012
15.43
 280,210 14.73 15.43 14.73 248,880 150,000 3.7
06/06/2012
14.73
 101,300 14.65 14.81 14.53 10,430 0 0.4
05/06/2012
14.65
 330,550 14.65 14.77 14.40 160,290 140,000 0.7
04/06/2012
14.65
 383,250 15.31 15.31 14.65 172,340 35,600 5.0
01/06/2012
15.31
 138,370 15.31 15.39 15.23 78,550 18,000 2.3
31/05/2012
15.31
 269,030 15.55 15.55 15.10 101,000 400 3.7
30/05/2012
15.55
 170,280 15.10 15.60 15.10 72,780 0 2.7
29/05/2012
15.10
 418,300 15.47 15.47 14.85 182,180 80,200 3.7
28/05/2012
15.47
 457,400 16.05 16.13 15.43 153,350 0 5.8
25/05/2012
16.05
 877,260 16.01 16.38 15.27 334,940 63,000 10.4
24/05/2012
16.01
 1,009,380 16.83 16.83 16.01 830,100 0 32.3
23/05/2012
16.83
 1,055,780 17.69 17.69 16.83 721,600 0 30.1
22/05/2012
17.69
 1,934,550 16.87 17.69 17.49 901,340 200,000 30.1
21/05/2012
16.87
 2,502,080 16.87 16.91 15.23 1,355,080 0 52.0
30/11/-0001
27.61
 344,200 27.57 27.78 27.57 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |