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)
09/01/2024
65.02
 891,500 65.79 65.96 65.02 60,800 247,200 -14.2
08/01/2024
65.79
 1,022,900 66.21 66.64 65.53 6,000 302,800 -22.8
05/01/2024
66.13
 1,077,100 65.96 66.30 65.96 60,200 277,400 -16.8
04/01/2024
65.70
 1,507,700 65.10 66.30 65.10 6,600 297,600 -22.2
03/01/2024
65.10
 569,300 64.67 65.10 64.59 14,200 118,800 -7.9
02/01/2024
64.76
 693,400 64.93 65.36 64.67 18,600 49,500 -2.4
29/12/2023
64.67
 1,035,000 65.10 65.36 64.67 8,600 521,700 -38.9
28/12/2023
65.10
 767,200 65.36 65.44 64.76 66,900 275,100 -15.8
27/12/2023
65.36
 706,400 65.44 65.70 65.19 94,400 91,600 0.2
26/12/2023
65.44
 755,000 65.53 65.70 64.84 74,100 61,200 1.0
25/12/2023
65.53
 1,056,300 63.99 65.70 63.99 66,800 367,700 -22.7
22/12/2023
63.99
 616,600 63.99 64.42 63.65 24,600 174,600 -11.2
21/12/2023
63.99
 727,800 64.42 64.42 63.73 24,500 290,400 -19.9
20/12/2023
64.42
 573,700 64.24 64.67 64.07 43,300 98,900 -4.2
19/12/2023
64.24
 886,500 64.67 64.67 63.56 75,100 148,000 -5.5
18/12/2023
64.67
 615,300 65.10 65.19 64.67 112,600 129,000 -1.2
15/12/2023
65.10
 806,600 65.87 65.87 65.10 16,300 351,200 -25.5
14/12/2023
65.87
 403,200 65.87 66.56 65.70 39,800 139,800 -7.7
13/12/2023
65.87
 1,119,800 66.99 66.99 65.79 10,400 425,800 -32.1
12/12/2023
66.99
 471,100 67.07 67.16 66.73 109,100 14,900 7.3
11/12/2023
67.07
 694,500 66.47 67.33 66.64 289,800 301,800 -0.9
08/12/2023
66.47
 884,500 66.73 67.41 66.39 250,400 431,800 -14.1
07/12/2023
66.73
 856,700 68.36 68.36 66.39 108,100 258,800 -11.8
06/12/2023
68.36
 480,100 67.67 68.36 67.59 139,900 95,000 3.5
05/12/2023
67.67
 661,500 67.67 68.44 67.41 72,900 72,600 0.0
04/12/2023
67.67
 783,500 66.56 67.76 66.56 233,400 104,800 10.1
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

Chính sách bảo mật | Điều khoản sử dụng |