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)
01/12/2023
66.56
 492,700 65.53 66.73 65.62 208,800 33,900 13.5
30/11/2023
65.53
 465,700 66.64 67.07 65.53 9,900 162,800 -11.7
29/11/2023
66.64
 596,100 65.96 66.81 65.62 56,000 219,700 -12.6
28/11/2023
65.96
 526,300 65.79 65.96 64.93 68,800 220,200 -11.5
27/11/2023
65.79
 404,100 66.39 66.56 65.53 15,500 218,700 -15.6
24/11/2023
66.39
 624,900 65.96 66.47 65.10 27,700 140,000 -8.6
23/11/2023
65.96
 611,500 67.67 67.84 65.96 26,900 171,000 -11.3
22/11/2023
67.67
 481,600 67.67 67.93 67.16 30,300 93,800 -5.0
21/11/2023
67.67
 379,300 67.07 67.76 67.07 12,800 35,600 -1.8
20/11/2023
67.07
 572,600 67.41 67.59 66.47 86,900 41,200 3.6
17/11/2023
67.41
 778,800 68.53 68.53 67.07 69,300 132,200 -5.0
16/11/2023
68.53
 652,000 68.61 68.61 67.67 0 0 0
15/11/2023
68.61
 823,800 67.76 69.13 68.19 40,900 210,000 -13.6
14/11/2023
67.76
 445,500 67.67 68.27 67.24 14,700 196,500 -14.4
13/11/2023
67.67
 306,300 67.41 68.10 67.33 65,100 123,600 -4.6
10/11/2023
67.41
 525,700 68.53 68.53 67.24 13,200 215,100 -15.9
09/11/2023
68.53
 628,100 68.53 68.87 67.67 11,200 233,300 -17.7
08/11/2023
68.53
 504,300 67.50 68.53 66.81 117,900 73,100 3.5
07/11/2023
67.50
 309,800 67.67 68.87 67.24 20,600 11,700 0.7
06/11/2023
67.67
 415,200 67.76 67.76 66.81 27,100 72,500 -3.6
03/11/2023
67.76
 455,300 67.84 68.27 67.07 95,800 147,000 -4.0
02/11/2023
67.84
 444,700 65.87 67.84 65.87 62,100 16,800 3.6
01/11/2023
65.87
 296,600 65.62 66.39 65.36 18,000 90,900 -5.6
31/10/2023
65.62
 355,200 65.62 66.04 65.10 130,700 10,000 9.2
30/10/2023
65.62
 256,600 66.47 66.56 65.53 22,700 10,300 1.0
27/10/2023
66.47
 377,800 64.67 67.24 64.76 36,600 9,200 2.1
26/10/2023
64.67
 1,072,900 68.87 68.87 64.67 60,700 81,000 -1.6
25/10/2023
68.87
 329,400 69.56 69.73 68.87 80,300 107,300 -2.2
24/10/2023
69.56
 348,400 69.04 69.64 68.53 20,000 182,400 -13.1
23/10/2023
69.04
 467,400 71.27 71.35 68.87 19,100 180,000 -13.1
20/10/2023
71.27
 812,700 70.16 71.27 68.53 99,500 317,500 -17.4
19/10/2023
70.16
 638,800 71.10 71.53 70.16 106,600 228,400 -10.0
18/10/2023
71.10
 792,800 72.98 72.98 69.81 197,900 1,300 16.6
17/10/2023
72.98
 454,400 74.44 74.44 72.98 70,700 273,400 -17.4
16/10/2023
74.44
 874,500 73.50 75.29 74.10 16,900 27,500 -0.9
13/10/2023
73.50
 431,800 73.67 73.67 72.30 57,700 221,700 -13.9
12/10/2023
73.67
 639,900 73.67 74.01 72.81 31,300 319,500 -24.6
11/10/2023
73.67
 658,700 74.01 74.95 73.24 90,500 310,200 -18.9
10/10/2023
74.01
 986,100 74.18 75.55 73.15 293,500 526,200 -20.2
09/10/2023
74.18
 514,800 72.13 74.78 73.24 104,200 218,900 -10.0
06/10/2023
72.13
 350,400 72.13 72.13 71.10 54,200 4,900 4.1
05/10/2023
72.13
 589,900 73.50 73.50 72.13 47,700 33,100 1.2
04/10/2023
73.50
 603,600 73.92 74.10 73.50 19,200 26,600 -0.6
03/10/2023
73.92
 546,000 76.49 76.49 73.67 15,200 57,200 -3.6
02/10/2023
76.49
 289,100 77.69 77.69 76.15 1,900 33,400 -2.8
29/09/2023
77.69
 596,500 78.38 78.55 76.67 304,500 67,300 21.5
28/09/2023
78.38
 924,000 76.15 78.38 76.15 389,200 70,800 28.7
27/09/2023
76.15
 570,500 76.07 76.67 73.67 167,500 49,500 10.5
26/09/2023
76.07
 441,600 76.67 77.27 76.07 73,100 69,200 0.4
25/09/2023
76.67
 507,700 77.86 78.81 76.24 124,200 81,600 3.9
22/09/2023: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/2 (Volume + 20%, Ratio=0.20)
22/09/2023
77.86
 730,800 76.02 77.95 76.07 114,500 26,900 7.9
21/09/2023
76.02
 774,100 77.81 77.81 76.02 24,800 25,700 -0.1
20/09/2023
77.81
 428,400 78.52 78.52 77.38 23,600 16,400 0.8
19/09/2023
78.52
 404,100 77.81 79.23 76.81 122,300 46,900 8.2
18/09/2023
77.81
 469,500 78.24 79.88 77.09 0 0 0
15/09/2023
78.24
 793,000 75.67 78.31 75.74 246,500 21,200 24.4
14/09/2023
75.67
 552,900 75.38 77.02 74.59 38,900 27,300 1.2
13/09/2023
75.38
 1,296,300 73.31 75.88 73.31 31,000 74,500 -4.5
12/09/2023
73.31
 588,800 72.38 73.95 72.17 53,600 216,800 -16.8
11/09/2023
72.38
 371,800 72.95 73.88 72.17 20,600 31,800 -1.1
08/09/2023
72.95
 548,900 73.45 73.74 72.95 29,600 31,400 -0.2
07/09/2023
73.45
 911,900 72.45 73.67 71.81 176,600 37,200 14.3
06/09/2023
72.45
 547,900 71.10 72.67 71.17 22,600 24,700 -0.2
05/09/2023
71.10
 420,600 70.38 71.53 70.45 12,700 32,100 -1.9
31/08/2023
70.38
 573,700 70.88 71.03 70.38 96,500 325,900 -22.6
30/08/2023
70.88
 426,600 71.31 71.38 70.53 99,600 80,300 1.9
29/08/2023: Cổ tức tiền mặt tỉ lệ: 36%
29/08/2023
71.31
 543,100 71.10 72.10 70.95 98,400 43,900 5.4
28/08/2023
71.10
 687,500 69.86 71.51 70.13 81,100 34,000 4.9
25/08/2023
69.86
 539,600 70.55 70.55 69.58 18,200 184,600 -16.9
24/08/2023
70.55
 553,400 70.20 70.62 70.20 58,500 28,600 3.1
23/08/2023
70.20
 724,300 69.10 70.34 69.10 34,300 43,100 -0.9
22/08/2023
69.10
 598,300 68.27 69.58 68.20 62,100 149,200 -8.7
21/08/2023
68.27
 451,700 67.24 68.48 67.58 73,200 15,900 5.7
18/08/2023
67.24
 905,200 68.89 68.89 67.24 200,600 12,100 18.6
17/08/2023
68.89
 416,400 69.03 69.58 68.62 15,200 67,400 -5.2
16/08/2023
69.03
 403,400 69.17 69.86 68.89 113,400 101,900 1.2
15/08/2023
69.17
 326,400 69.31 69.38 68.96 3,400 74,600 -7.1
14/08/2023
69.31
 549,300 69.93 70.20 69.24 8,800 142,600 -13.5
11/08/2023
69.93
 344,200 70.27 70.27 69.38 7,300 20,700 -1.4
10/08/2023
70.27
 771,900 69.58 71.44 69.93 27,400 16,500 1.1
09/08/2023
69.58
 371,500 69.72 69.86 69.31 14,600 6,400 0.8
08/08/2023
69.72
 529,700 69.51 69.86 69.31 58,100 78,100 -2.0
07/08/2023
69.51
 351,200 69.10 69.79 68.82 17,700 85,800 -6.8
04/08/2023
69.10
 544,800 68.62 69.51 68.48 43,200 12,400 3.1
03/08/2023
68.62
 451,000 69.17 69.24 68.62 20,400 22,700 -0.2
02/08/2023
69.17
 330,500 69.38 70.00 68.82 19,700 41,500 -2.2
01/08/2023
69.38
 608,900 70.00 70.48 69.38 59,300 17,400 4.3
31/07/2023
70.00
 1,189,900 68.55 70.68 68.96 72,300 172,200 -10.1
28/07/2023
68.55
 537,300 67.65 68.62 67.51 76,000 22,000 5.4
27/07/2023
67.65
 468,200 67.65 68.07 67.58 31,400 14,100 1.7
26/07/2023
67.65
 390,200 68.07 68.07 67.65 41,400 63,500 -2.2
25/07/2023
68.07
 413,300 67.86 68.62 67.86 35,200 32,400 0.3
24/07/2023
67.86
 539,100 68.48 68.82 67.79 13,700 241,900 -22.5
21/07/2023
68.48
 532,600 68.00 68.48 67.58 13,200 25,600 -1.2
20/07/2023
68.00
 562,600 68.20 68.34 67.17 67,400 34,100 3.3
19/07/2023
68.20
 471,800 68.76 69.10 68.14 61,700 2,400 5.9
18/07/2023
68.76
 742,300 68.20 69.17 67.86 168,200 5,700 16.2
17/07/2023
68.20
 514,100 68.34 68.34 67.58 47,700 12,100 3.5
14/07/2023
68.34
 660,100 68.41 69.24 67.86 153,400 4,400 14.8
13/07/2023
68.41
 1,368,300 66.41 68.62 66.55 100,600 204,600 -10.2

Chính sách bảo mật | Điều khoản sử dụng |