Tổng Công ty Khí Việt Nam - CTCP (gas)

116.80
-1.20
(-1.02%)
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
(2025-12-30) 		43.10 57.54% 91,703,500 8,794,900 867.5
72.40
118
116.80
2 tháng
(2025-12-01) 		52.60 80.43% 121,969,400 14,215,200 1,227.6
61.30
118
116.80
3 tháng
(2025-10-31) 		56.40 91.56% 139,183,100 15,979,600 1,337.9
60.50
118
116.80
6 tháng
(2025-08-04) 		53.99 84.35% 195,674,100 12,969,698 1,150.4
56
118
116.80
12 tháng
(2025-02-03) 		54.93 87.11% 322,153,900 16,949,706 1,393.6
47.82
118
116.80
24 tháng
(2024-02-15) 		53.16 81.97% 571,886,600 820,300 155.5
47.82
118
116.80
36 tháng
(2023-02-14) 		45.25 62.20% 702,196,000 -10,472,961 -732.9
47.82
118
116.80
60 tháng
(2021-02-24) 		60.73 106.03% 1,142,733,800 -5,917,183 30.9
47.82
118
116.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
12/07/2023
66.41
 516,600 66.96 67.24 66.27 53,300 23,300 2.9
11/07/2023
66.96
 719,600 67.17 67.51 66.83 149,200 22,600 12.3
10/07/2023
67.17
 1,125,900 66.14 67.24 66.41 309,800 22,400 28.0
07/07/2023
66.14
 672,500 65.59 66.55 65.65 151,900 5,400 14.1
06/07/2023
65.59
 1,374,300 65.24 66.48 65.24 34,700 99,200 -6.2
05/07/2023
65.24
 316,500 65.45 65.65 65.17 44,100 7,200 3.5
04/07/2023
65.45
 474,700 64.76 65.72 64.83 65,900 5,200 5.8
03/07/2023
64.76
 380,900 64.07 65.10 64.48 35,400 26,500 0.8
30/06/2023
64.07
 681,400 65.45 65.45 64.07 28,500 198,900 -15.9
29/06/2023
65.45
 655,600 65.79 66.00 65.31 37,700 206,800 -16.1
28/06/2023
65.79
 669,100 66.34 66.76 65.72 15,300 198,700 -17.6
27/06/2023
66.34
 510,600 66.14 66.83 66.14 9,400 0 0.9
26/06/2023
66.14
 851,600 65.79 66.34 65.52 21,400 219,200 -18.9
23/06/2023
65.79
 588,600 65.86 66.34 65.45 1,200 27,500 -2.5
22/06/2023
65.86
 812,800 66.00 66.48 65.79 23,400 337,100 -30.0
21/06/2023
66.00
 483,500 66.48 66.48 65.65 2,500 164,300 -15.5
20/06/2023
66.48
 508,200 65.59 66.48 65.31 7,000 31,800 -2.4
19/06/2023
65.59
 637,900 65.79 66.76 65.59 8,700 6,800 0.2
16/06/2023
65.79
 589,800 66.55 67.10 65.79 21,300 1,300 1.9
15/06/2023
66.55
 1,299,100 65.17 67.38 65.24 48,300 3,800 4.3
14/06/2023
65.17
 760,100 64.76 65.93 64.83 116,200 9,100 10.1
13/06/2023
64.76
 582,100 64.69 65.03 64.48 102,400 103,200 -0.0
12/06/2023
64.69
 490,200 64.55 65.03 64.00 78,200 98,100 -1.8
09/06/2023
64.55
 288,800 64.48 64.83 64.21 9,500 9,100 0.0
08/06/2023
64.48
 632,000 65.10 65.59 64.28 124,600 72,400 4.9
07/06/2023
65.10
 706,700 65.52 65.79 64.62 23,900 19,300 0.4
06/06/2023
65.52
 837,700 64.76 66.00 64.97 11,700 8,100 0.3
05/06/2023
64.76
 521,600 63.38 64.76 63.79 23,800 20,600 0.3
02/06/2023
63.38
 574,800 63.38 63.93 63.38 12,000 24,400 -1.1
01/06/2023
63.38
 548,100 63.93 64.41 63.38 0 222,700 -20.6
31/05/2023
63.93
 405,400 64.00 64.21 63.93 9,900 7,800 0.2
30/05/2023
64.00
 586,500 64.62 64.76 63.93 43,500 282,900 -22.3
29/05/2023
64.62
 415,700 64.55 65.03 64.41 20,500 7,700 1.2
26/05/2023
64.55
 428,800 65.24 65.72 64.41 25,700 143,700 -11.1
25/05/2023
65.24
 611,300 63.73 65.31 63.73 67,400 65,600 0.1
24/05/2023
63.73
 413,900 64.21 64.55 63.73 19,600 7,800 1.1
23/05/2023
64.21
 417,600 65.10 65.38 64.14 7,600 232,500 -21.1
22/05/2023
65.10
 329,500 65.38 65.86 64.76 4,000 69,900 -6.2
19/05/2023
65.38
 834,700 64.21 65.79 64.14 60,600 19,900 3.9
18/05/2023
64.21
 481,000 63.31 64.41 63.24 247,300 19,700 21.1
17/05/2023
63.31
 291,000 63.66 64.07 63.24 31,300 45,700 -1.3
16/05/2023
63.66
 253,100 63.52 64.21 63.52 52,300 32,700 1.8
15/05/2023
63.52
 396,300 63.73 64.69 63.52 4,200 166,000 -15.0
12/05/2023
63.73
 263,300 63.52 63.93 63.38 25,900 24,500 0.1
11/05/2023
63.52
 407,300 64.21 64.62 63.52 33,600 153,600 -11.1
10/05/2023
64.21
 247,500 64.83 65.17 63.93 10,700 68,100 -5.4
09/05/2023
64.83
 276,600 64.07 65.24 64.41 14,200 2,700 1.1
08/05/2023
64.07
 245,100 63.31 64.14 63.52 23,500 38,300 -1.4
05/05/2023
63.31
 167,600 63.17 63.66 63.11 8,700 19,000 -0.9
04/05/2023
63.17
 196,800 63.86 63.93 63.11 5,000 53,700 -4.5
28/04/2023
63.86
 152,600 63.52 64.28 63.59 28,000 5,600 2.1
27/04/2023
63.52
 299,000 64.35 64.90 63.52 13,700 220,200 -19.2
26/04/2023
64.35
 336,500 63.38 64.90 63.11 69,400 64,900 0.4
25/04/2023
63.38
 321,700 64.14 64.76 63.38 26,305 44,800 -1.7
24/04/2023
64.14
 563,800 65.72 65.93 64.14 137,610 258,430 -11.2
21/04/2023
65.72
 414,800 66.14 66.69 65.59 189,680 206,600 -1.6
20/04/2023
66.14
 274,600 65.86 67.17 65.86 55,000 141,500 -8.3
19/04/2023
65.86
 334,400 66.69 67.38 65.52 8,705 97,100 -8.5
18/04/2023
66.69
 220,200 66.96 67.38 66.62 66,980 49,300 1.7
17/04/2023
66.96
 238,400 67.58 67.93 66.89 75,500 37,610 3.7
14/04/2023
67.58
 281,200 68.89 69.38 67.58 11,005 10,900 0.0
13/04/2023
68.89
 181,400 68.76 69.51 68.69 55,300 59,500 -0.4

Chính sách bảo mật | Điều khoản sử dụng |