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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |