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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |