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)
19/10/2012
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
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

Chính sách bảo mật | Điều khoản sử dụng |