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
(2025-11-05) 		2 3.17% 20,819,200 2,483,200 157.7
60.80
66.10
64
2 tháng
(2025-10-06) 		4.20 6.91% 35,724,300 2,206,800 142.4
56
66.10
64
3 tháng
(2025-09-08) 		2.40 3.83% 49,670,100 687,500 48.2
56
66.10
64
6 tháng
(2025-06-09) 		5.42 9.09% 131,498,000 135,005 23.0
56
68.34
64
12 tháng
(2024-12-10) 		0.05 0.08% 223,225,400 1,866,073 104.6
47.82
68.34
64
24 tháng
(2023-12-18) 		0.33 0.51% 483,907,300 -18,280,120 -1,451.3
47.82
72.81
64
36 tháng
(2022-12-21) 		-6.30 -8.84% 595,471,200 -22,198,875 -1,734.2
47.82
78.52
64
60 tháng
(2020-12-31) 		8.70 15.45% 1,066,249,450 -24,290,033 -1,560.3
47.78
89.87
64
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/09/2022
76.47
 232,400 75.09 76.75 74.96 54,300 18,817 3.9
21/09/2022
75.09
 216,700 75.16 75.71 74.61 57,600 120,421 -6.8
20/09/2022
75.16
 403,400 74.40 75.78 74.06 98,600 16,919 8.9
19/09/2022
74.40
 501,200 76.47 77.71 74.40 155,300 14,150 15.2
16/09/2022
76.47
 498,800 77.02 77.85 76.13 207,900 216,529 -1.0
15/09/2022
77.02
 566,400 77.50 78.68 76.61 73,200 361,800 -7.2
14/09/2022
77.50
 317,100 78.68 78.68 77.02 33,400 97,600 -2.4
13/09/2022
78.68
 246,500 78.33 79.09 77.71 11,550 86,640 -2.4
12/09/2022
78.33
 364,300 78.54 79.50 78.19 351,100 403,908 16.0
09/09/2022
78.54
 332,700 77.02 78.54 76.88 142,500 2,200 16.0
08/09/2022
77.02
 315,200 77.16 78.19 76.20 50,400 14,500 4.0
07/09/2022
77.16
 846,100 80.26 80.26 77.16 52,000 120,100 -7.6
06/09/2022
80.26
 247,300 80.19 81.16 80.19 26,700 73,000 -5.4
05/09/2022
80.19
 325,500 80.67 80.95 79.71 25,500 70,700 -5.3
31/08/2022
80.67
 429,300 81.91 81.98 80.54 78,900 147,800 -8.1
30/08/2022
81.91
 725,100 80.95 82.67 80.60 445,700 143,800 35.9
29/08/2022
80.95
 669,800 79.36 80.95 78.68 45,900 17,200 3.4
26/08/2022
79.36
 491,500 80.26 80.26 79.30 4,800 97,200 -10.6
25/08/2022
80.26
 424,500 80.81 81.98 80.26 61,600 79,100 -2.0
24/08/2022
80.81
 358,100 80.60 82.33 80.60 514,400 445,800 8.0
23/08/2022
80.60
 446,500 79.16 80.81 79.57 486,600 453,300 3.9
22/08/2022
79.16
 370,200 79.64 80.60 79.02 65,600 9,100 6.5
19/08/2022
79.64
 536,800 78.33 81.29 78.81 152,000 37,000 13.3
18/08/2022
78.33
 987,400 77.44 81.22 77.09 460,400 109,900 39.9
17/08/2022
77.44
 879,200 78.19 79.16 76.82 38,200 223,300 -20.8
16/08/2022
78.19
 326,200 78.54 78.54 77.16 118,800 52,000 7.6
15/08/2022
78.54
 404,300 78.81 79.36 77.64 76,700 131,100 -6.2
12/08/2022
78.81
 363,800 77.85 79.85 77.85 43,400 67,700 -2.8
11/08/2022
77.85
 846,900 76.40 78.47 76.68 158,400 80,900 8.8
10/08/2022
76.40
 389,600 77.16 77.30 75.85 142,200 193,700 -5.7
09/08/2022
77.16
 368,600 76.47 77.50 75.78 140,000 22,200 13.2
08/08/2022
76.47
 350,600 75.44 77.16 74.40 63,000 15,700 5.3
05/08/2022
75.44
 726,100 75.09 75.78 73.37 267,900 291,940 -2.6
04/08/2022
75.09
 769,800 77.16 77.16 74.75 130,400 358,900 -24.9
03/08/2022
77.16
 583,600 74.54 77.85 74.40 250,600 47,000 22.8
02/08/2022
74.54
 444,800 74.34 74.68 72.82 27,700 35,900 -0.9
01/08/2022
74.34
 424,900 74.06 75.44 73.58 155,400 27,600 13.8
29/07/2022
74.06
 530,100 73.23 75.44 73.58 1,252,000 1,032,700 23.6
28/07/2022
73.23
 508,900 72.13 75.58 72.68 100,800 9,700 9.7
27/07/2022
72.13
 374,600 72.13 72.61 71.30 4,800 54,700 -5.2
26/07/2022
72.13
 483,400 72.13 74.20 71.65 48,000 155,200 -11.2
25/07/2022
72.13
 543,700 74.27 75.44 71.92 113,500 86,300 2.8
22/07/2022
74.27
 1,087,700 71.72 75.71 71.65 1,034,100 546,500 73.4
21/07/2022
71.72
 862,900 70.96 72.34 69.93 435,800 38,100 41.4
20/07/2022
70.96
 894,600 70.20 71.72 70.27 441,100 5,700 44.8
19/07/2022
70.20
 933,900 67.17 70.27 67.72 187,600 2,200 18.9
18/07/2022
67.17
 567,900 67.17 67.86 66.48 153,200 62,800 8.8
15/07/2022
67.17
 516,900 68.07 68.14 66.83 166,400 109,700 5.5
14/07/2022
68.07
 697,700 66.34 68.34 66.83 230,600 6,300 22.2
13/07/2022
66.34
 896,400 68.20 68.20 65.72 53,400 255,800 -19.5
12/07/2022
68.20
 779,400 65.38 68.20 65.59 115,800 1,800 11.3
11/07/2022
65.38
 477,100 65.86 66.76 65.38 11,900 1,400 1.0
08/07/2022
65.86
 692,300 64.83 67.65 65.45 105,300 25,800 1.0
07/07/2022
64.83
 628,400 66.00 66.48 63.79 54,400 90,900 -3.4
06/07/2022
66.00
 1,689,000 70.96 70.96 66.00 46,500 876,100 -79.5
05/07/2022
70.96
 1,503,400 74.82 76.33 70.27 514,000 710,200 -20.2
04/07/2022: Cổ tức tiền mặt tỉ lệ: 30%
04/07/2022
74.82
 462,800 75.78 77.50 74.75 7,400 53,000 -5.0
01/07/2022
75.78
 974,500 77.46 77.66 73.77 72,700 436,300 -41.1
30/06/2022
77.46
 1,008,200 78.46 80.14 77.46 395,600 157,000 27.6
29/06/2022
78.46
 968,700 77.79 79.14 76.65 321,400 361,200 -4.3
28/06/2022
77.79
 798,300 76.72 78.87 77.39 303,500 138,600 19.1
27/06/2022
76.72
 903,600 76.45 78.93 76.45 162,500 271,400 -12.2
24/06/2022
76.45
 806,000 78.33 78.93 76.32 358,700 429,600 -8.1
23/06/2022
78.33
 1,113,700 74.57 79.74 73.77 1,034,100 546,500 57.0
22/06/2022
74.57
 1,887,400 80.14 80.48 74.57 508,000 389,700 13.2
21/06/2022
80.14
 2,345,500 83.63 85.37 77.79 696,700 126,900 68.1
20/06/2022
83.63
 1,717,900 89.87 89.87 83.63 869,900 679,600 24.4
17/06/2022
89.87
 1,558,000 85.84 89.87 83.49 525,600 226,900 40.0
16/06/2022
85.84
 2,330,800 83.16 88.46 82.35 534,600 142,900 50.1
15/06/2022
83.16
 2,223,400 84.50 85.91 81.01 193,900 341,400 -18.3
14/06/2022
84.50
 1,357,700 79.14 84.50 79.20 475,100 29,400 56.2
13/06/2022
79.14
 1,737,200 79.60 81.88 76.79 620,400 23,100 70.5
10/06/2022
79.60
 2,455,800 85.57 85.57 79.60 26,300 213,000 -22.2
09/06/2022
85.57
 1,293,800 86.45 87.32 85.31 478,500 465,500 1.7
08/06/2022
86.45
 1,703,300 87.18 88.46 86.04 762,600 260,300 64.7
07/06/2022
87.18
 2,035,900 87.12 87.85 83.23 437,300 858,100 -54.7
06/06/2022
87.12
 2,646,200 83.29 88.86 84.16 1,562,700 1,570,000 -0.1
03/06/2022
83.29
 2,364,500 79.74 83.83 79.14 162,200 470,400 -38.3
02/06/2022
79.74
 1,399,300 81.15 82.49 79.00 108,000 869,300 -90.5
01/06/2022
81.15
 1,740,200 78.93 83.09 78.46 758,100 577,500 21.9
31/05/2022
78.93
 2,358,100 73.77 78.93 73.43 310,600 471,700 -19.0
30/05/2022
73.77
 682,000 73.77 75.31 73.64 3,200 240,500 -26.1
27/05/2022
73.77
 404,700 72.16 74.57 72.76 23,500 5,700 2.0
26/05/2022
72.16
 565,300 72.70 74.57 71.09 6,400 145,700 -15.0
25/05/2022
72.70
 764,900 70.95 72.70 70.95 74,900 299,200 -24.3
24/05/2022
70.95
 840,400 69.41 71.69 68.81 153,600 340,600 -19.8
23/05/2022
69.41
 541,100 70.08 70.89 68.94 114,300 242,800 -13.3
20/05/2022
70.08
 292,900 70.95 71.56 69.48 11,900 84,300 -7.6
19/05/2022
70.95
 1,136,600 70.42 71.42 66.73 422,100 315,100 11.3
18/05/2022
70.42
 909,900 67.67 71.36 67.26 635,000 90,100 57.2
17/05/2022
67.67
 516,700 63.71 67.67 63.04 128,400 147,800 -2.0
16/05/2022
63.71
 955,900 67.06 69.48 63.71 92,800 300,800 -19.8
13/05/2022
67.06
 899,400 70.82 71.42 67.06 100,800 317,200 -22.5
12/05/2022
70.82
 833,900 73.03 73.03 69.48 225,300 144,400 8.4
11/05/2022
73.03
 328,500 72.43 73.43 71.09 105,300 25,800 8.7
10/05/2022
72.43
 645,200 70.35 72.50 67.06 165,400 26,500 15.0
09/05/2022
70.35
 571,900 73.64 73.64 69.08 109,800 9,800 10.5
06/05/2022
73.64
 576,300 73.37 73.70 71.42 115,200 106,900 0.9
05/05/2022
73.37
 351,200 72.43 74.44 73.03 1,500 109,200 -11.8
04/05/2022
72.43
 521,100 71.09 73.77 71.89 18,400 156,700 -15.1

Chính sách bảo mật | Điều khoản sử dụng |