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)
23/12/2024
64.48
 563,700 64.76 65.04 64.48 42,301 6,900 2.4
20/12/2024
64.57
 341,700 64.48 64.76 64.38 46,869 13,330 2.3
19/12/2024
64.48
 721,400 64.20 64.57 64.01 0 161,550 -11.0
18/12/2024
64.48
 504,100 64.38 64.67 64.29 4,800 18,712 -1.0
17/12/2024
64.01
 412,900 64.10 64.48 64.01 12,700 125,945 -7.7
16/12/2024
64.10
 350,100 64.48 64.57 64.10 10,068 115,758 -7.2
13/12/2024
64.38
 348,000 64.48 64.57 64.20 24,500 118,000 -6.4
12/12/2024
64.48
 516,000 64.76 64.95 64.48 32,800 156,200 -8.5
11/12/2024
64.67
 539,000 64.95 65.14 64.57 4,500 170,356 -11.4
10/12/2024
64.95
 402,500 65.33 65.51 64.95 32,400 122,727 -6.2
09/12/2024
65.23
 395,900 65.42 65.42 65.14 18,500 7,580 0.8
06/12/2024
65.14
 430,800 65.80 65.80 64.95 26,045 5,001 1.5
05/12/2024
64.85
 630,900 64.67 65.70 64.48 38,445 14,426 1.7
04/12/2024
64.57
 308,300 64.67 65.14 64.48 35,100 8,200 1.9
03/12/2024
64.67
 634,300 65.23 65.51 64.67 38,500 59,240 -1.4
02/12/2024
65.14
 404,200 65.61 65.70 64.95 16,511 37,000 -1.4
29/11/2024
65.51
 283,000 65.23 65.70 65.14 43,900 28,612 1.1
28/11/2024
65.23
 442,900 65.23 65.89 65.23 37,128 20,900 1.1
27/11/2024
65.23
 417,500 65.70 65.70 64.95 46,200 21,200 1.7
26/11/2024
65.51
 448,200 65.33 65.80 65.33 27,896 69,009 -2.9
25/11/2024
65.23
 901,200 65.33 66.17 65.23 223,300 132,371 6.4
22/11/2024
65.14
 1,015,100 64.57 66.45 64.57 223,000 3,600 15.3
21/11/2024
64.20
 1,167,900 63.82 64.57 63.82 299,400 20,417 19.0
20/11/2024
63.63
 711,800 63.91 64.38 63.54 37,400 74,400 -2.5
19/11/2024
63.91
 693,100 65.42 65.61 63.91 260,800 144,300 8.0
18/11/2024
64.95
 936,700 64.57 65.04 64.29 378,800 138,503 16.5
15/11/2024
64.57
 774,000 64.85 65.33 64.57 341,300 9,522 22.9
14/11/2024
64.95
 543,800 65.14 66.17 64.95 170,200 8,300 11.3
13/11/2024
65.42
 827,600 65.89 65.89 64.01 120,110 6,500 7.9
12/11/2024
65.70
 425,500 65.98 66.36 65.70 5,700 48,000 -3.0
11/11/2024
65.98
 544,200 65.98 66.36 65.89 115,600 122,400 -0.5
08/11/2024
65.89
 428,800 66.08 66.64 65.89 47,600 152,700 -7.3
07/11/2024
65.98
 372,800 66.83 66.83 65.98 12,300 101,900 -6.3
06/11/2024
65.98
 501,500 65.89 66.93 65.80 0 0 0
05/11/2024
65.51
 542,000 65.80 65.89 65.33 6,900 140,700 -9.3
04/11/2024
65.80
 461,700 66.27 66.27 65.80 10,600 64,100 -3.7
01/11/2024
66.08
 427,300 66.36 66.55 65.89 7,800 83,500 -5.3
31/10/2024
66.36
 620,200 66.83 66.83 66.36 10,500 226,500 -15.2
30/10/2024
66.45
 318,400 66.74 67.11 66.45 1,500 67,000 -4.6
29/10/2024
66.64
 352,000 66.55 66.93 66.55 2,700 104,900 -7.2
28/10/2024
66.55
 311,300 66.74 66.83 66.55 6,700 54,700 -3.4
25/10/2024
66.74
 322,500 66.83 67.21 66.74 13,800 8,400 0.4
24/10/2024
66.83
 413,400 66.74 67.02 66.74 11,000 3,800 0.5
23/10/2024
66.74
 667,000 67.02 67.02 66.55 6,400 59,800 -3.8
22/10/2024
67.02
 545,500 67.49 67.68 67.02 27,300 30,000 -0.2
21/10/2024
67.49
 469,700 67.49 67.49 67.11 12,900 128,700 -8.3
18/10/2024
67.49
 322,500 67.40 68.05 67.40 2,800 5,700 -0.2
17/10/2024
67.30
 739,500 67.77 68.05 67.02 3,500 115,700 -8.0
16/10/2024
67.77
 758,400 68.34 68.43 67.77 10,500 40,600 -2.2
15/10/2024
68.43
 596,300 68.43 68.71 68.15 76,400 15,800 4.4
14/10/2024
68.62
 526,200 69.28 69.28 68.43 24,700 8,700 1.2
11/10/2024
68.90
 603,500 69.18 69.37 68.90 43,300 2,600 3.0
10/10/2024
69.00
 1,046,200 68.90 69.28 68.24 115,200 156,000 -3.0
09/10/2024
68.43
 547,200 68.34 68.62 68.05 12,400 77,500 -4.7
08/10/2024
68.34
 637,900 69.09 69.09 68.34 80,100 142,300 -4.5
07/10/2024
68.62
 580,700 69.18 69.37 68.34 7,000 162,400 -11.3
04/10/2024
69.00
 867,900 68.53 69.37 68.24 149,500 12,900 10.0
03/10/2024
68.24
 793,300 69.09 69.09 68.24 20,800 170,900 -10.9
02/10/2024
68.62
 1,053,700 69.00 69.65 68.62 103,900 361,700 -18.9
01/10/2024
68.71
 1,032,300 69.00 69.37 68.71 9,900 327,000 -23.2
30/09/2024
68.90
 646,900 69.18 69.28 68.71 107,300 25,700 6.0
27/09/2024
69.18
 536,000 69.84 69.94 69.18 33,200 15,200 1.3
26/09/2024
69.65
 1,109,800 69.47 70.22 69.47 78,400 54,900 1.8
25/09/2024
69.47
 665,000 69.65 69.65 69.18 174,700 20,200 11.4
24/09/2024
69.37
 853,100 68.71 69.56 68.71 8,900 8,600 0.0
23/09/2024
68.71
 552,300 68.81 69.00 68.62 6,100 32,400 -1.9
20/09/2024
68.81
 998,500 69.28 69.47 68.71 3,800 12,900 -0.7
19/09/2024
69.09
 980,600 68.90 69.09 68.62 25,800 218,000 -14.1
18/09/2024
68.81
 777,600 69.00 69.18 68.62 12,500 30,300 -1.3
17/09/2024
68.43
 764,100 68.34 68.90 68.05 6,000 31,300 -1.8
16/09/2024
68.34
 1,863,200 69.65 69.65 68.34 242,000 140,300 7.4
13/09/2024: Cổ tức tiền mặt tỉ lệ: 60%
Thưởng cổ phiếu / Chia tách cổ phiếu: 50/1 (Volume + 2%, Ratio=0.02)
13/09/2024
69.94
 2,093,200 71.63 71.63 69.84 231,800 313,900 -6.2
12/09/2024
71.61
 1,759,000 71.78 72.13 71.44 179,300 84,300 8.0
11/09/2024
71.61
 1,490,200 71.95 71.95 71.10 48,700 249,800 -16.8
10/09/2024
72.04
 1,905,500 72.47 72.98 71.53 40,000 328,100 -24.3
09/09/2024
72.55
 1,968,200 71.78 73.15 71.70 0 0 0
06/09/2024
72.04
 877,900 72.38 72.38 71.78 65,300 12,300 4.5
05/09/2024
71.35
 900,300 72.30 72.64 71.35 29,100 107,300 -6.5
04/09/2024
71.87
 1,377,600 71.10 72.30 71.01 165,500 178,100 -1.0
30/08/2024
71.35
 958,100 71.70 71.95 71.35 21,700 505,900 -40.4
29/08/2024
71.44
 907,700 71.78 72.04 71.44 107,700 157,600 -4.1
28/08/2024
71.78
 845,500 71.35 72.13 71.35 106,800 68,800 3.2
27/08/2024
71.53
 1,795,300 72.38 72.38 71.10 246,400 53,800 16.0
26/08/2024
72.13
 1,215,500 72.98 73.07 71.87 185,300 124,600 5.2
23/08/2024
72.55
 891,400 72.55 73.15 72.47 93,500 55,100 3.3
22/08/2024
72.38
 1,300,200 73.07 73.15 72.21 27,600 130,300 -8.7
21/08/2024
72.81
 2,170,800 72.38 73.24 72.30 34,200 149,500 -9.8
20/08/2024
72.38
 2,910,000 72.98 73.75 72.38 7,600 499,700 -41.8
19/08/2024
72.38
 3,021,100 70.84 72.55 70.75 487,000 50,300 36.7
16/08/2024
70.75
 2,313,100 69.90 71.18 69.38 273,300 306,700 -2.8
15/08/2024
69.56
 1,248,000 70.24 70.84 69.56 203,100 50,100 12.6
14/08/2024
70.24
 2,298,800 70.16 71.35 70.07 457,700 253,600 16.9
13/08/2024
69.81
 1,731,900 70.50 70.50 69.47 452,000 213,800 19.5
12/08/2024
70.67
 1,889,500 69.90 71.35 69.56 319,800 164,400 12.8
09/08/2024
69.90
 1,243,900 70.24 70.41 69.30 204,500 167,301 3.0
08/08/2024
69.98
 3,931,000 68.01 70.58 67.59 909,500 254,500 53.1
07/08/2024
68.01
 1,832,200 66.47 68.10 66.47 198,600 8,600 15.0
06/08/2024
66.21
 888,700 65.79 66.81 65.53 20,400 118,000 -7.5
05/08/2024
65.53
 2,101,300 66.81 67.24 65.44 107,200 145,100 -3.0
02/08/2024
67.59
 1,395,600 66.90 67.59 66.64 8,800 135,200 -9.9

Chính sách bảo mật | Điều khoản sử dụng |