Tổng Công ty Khí Việt Nam - CTCP (gas)

69.20
1
(1.47%)
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
(2024-10-23) 		-1.70 -2.40% 13,378,600 446,168 29.6
67.60
71
69.20
2 tháng
(2024-09-23) 		-3.80 -5.21% 28,862,500 -360,532 -28.7
67.60
74
69.20
3 tháng
(2024-08-26) 		-7.42 -9.69% 52,340,500 -1,260,132 -101.6
67.60
77.08
69.20
6 tháng
(2024-05-27) 		-4.51 -6.12% 145,997,200 -6,546,532 -519.2
67.60
77.35
69.20
12 tháng
(2023-11-28) 		-0.87 -1.24% 264,627,000 -21,513,679 -1,659.6
66.89
77.35
69.20
24 tháng
(2022-12-05) 		-13.65 -16.48% 371,578,500 -24,973,229 -1,929.5
66.89
83.42
69.20
36 tháng
(2021-12-08) 		-0.76 -1.09% 565,986,600 -19,162,962 -1,202.0
66.89
95.47
69.20
60 tháng
(2019-12-19) 		6.13 9.71% 1,025,143,640 -36,246,332 -2,271.0
35.49
95.47
69.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/11/2024
69.20
 1,015,100 68.60 70.60 68.60 223,000 83,600 15.3
21/11/2024
68.20
 1,167,900 67.80 68.60 67.80 299,400 20,417 19.0
20/11/2024
67.60
 711,800 67.90 68.40 67.50 37,400 74,400 -2.5
19/11/2024
67.90
 693,100 69.50 69.70 67.90 260,800 144,300 8.0
18/11/2024
69
 936,700 68.60 69.10 68.30 378,800 138,503 16.5
15/11/2024
68.60
 774,000 68.90 69.40 68.60 341,300 9,522 22.9
14/11/2024
69
 543,800 69.20 70.30 69 170,200 8,300 11.3
13/11/2024
69.50
 827,600 70 70 68 120,110 6,500 7.9
12/11/2024
69.80
 425,500 70.10 70.50 69.80 5,700 48,000 -3.0
11/11/2024
70.10
 544,200 70.10 70.50 70 115,600 122,400 -0.5
08/11/2024
70
 428,800 70.20 70.80 70 47,600 152,700 -7.3
07/11/2024
70.10
 372,800 71 71 70.10 12,300 101,900 -6.3
06/11/2024
70.10
 501,500 70 71.10 69.90 0 0 0
05/11/2024
69.60
 542,000 69.90 70 69.40 6,900 140,700 -9.3
04/11/2024
69.90
 461,700 70.40 70.40 69.90 10,600 64,100 -3.7
01/11/2024
70.20
 427,300 70.50 70.70 70 7,800 83,500 -5.3
31/10/2024
70.50
 620,200 71 71 70.50 10,500 226,500 -15.2
30/10/2024
70.60
 318,400 70.90 71.30 70.60 1,500 67,000 -4.6
29/10/2024
70.80
 352,000 70.70 71.10 70.70 2,700 104,900 -7.2
28/10/2024
70.70
 311,300 70.90 71 70.70 6,700 54,700 -3.4
25/10/2024
70.90
 322,500 71 71.40 70.90 13,800 8,400 0.4
24/10/2024
71
 413,400 70.90 71.20 70.90 11,000 3,800 0.5
23/10/2024
70.90
 667,000 71.20 71.20 70.70 6,400 59,800 -3.8
22/10/2024
71.20
 545,500 71.70 71.90 71.20 27,300 30,000 -0.2
21/10/2024
71.70
 469,700 71.70 71.70 71.30 12,900 128,700 -8.3
18/10/2024
71.70
 322,500 71.60 72.30 71.60 2,800 5,700 -0.2
17/10/2024
71.50
 739,500 72 72.30 71.20 3,500 115,700 -8.0
16/10/2024
72
 758,400 72.60 72.70 72 10,500 40,600 -2.2
15/10/2024
72.70
 596,300 72.70 73 72.40 76,400 15,800 4.4
14/10/2024
72.90
 526,200 73.60 73.60 72.70 24,700 8,700 1.2
11/10/2024
73.20
 603,500 73.50 73.70 73.20 43,300 2,600 3.0
10/10/2024
73.30
 1,046,200 73.20 73.60 72.50 115,200 156,000 -3.0
09/10/2024
72.70
 547,200 72.60 72.90 72.30 12,400 77,500 -4.7
08/10/2024
72.60
 637,900 73.40 73.40 72.60 80,100 142,300 -4.5
07/10/2024
72.90
 580,700 73.50 73.70 72.60 7,000 162,400 -11.3
04/10/2024
73.30
 867,900 72.80 73.70 72.50 149,500 12,900 10.0
03/10/2024
72.50
 793,300 73.40 73.40 72.50 20,800 170,900 -10.9
02/10/2024
72.90
 1,053,700 73.30 74 72.90 103,900 361,700 -18.9
01/10/2024
73
 1,032,300 73.30 73.70 73 9,900 327,000 -23.2
30/09/2024
73.20
 646,900 73.50 73.60 73 107,300 25,700 6.0
27/09/2024
73.50
 536,000 74.20 74.30 73.50 33,200 15,200 1.3
26/09/2024
74
 1,109,800 73.80 74.60 73.80 78,400 54,900 1.8
25/09/2024
73.80
 665,000 74 74 73.50 174,700 20,200 11.4
24/09/2024
73.70
 853,100 73 73.90 73 8,900 8,600 0.0
23/09/2024
73
 552,300 73.10 73.30 72.90 6,100 32,400 -1.9
20/09/2024
73.10
 998,500 73.60 73.80 73 3,800 12,900 -0.7
19/09/2024
73.40
 980,600 73.20 73.40 72.90 25,800 218,000 -14.1
18/09/2024
73.10
 777,600 73.30 73.50 72.90 12,500 30,300 -1.3
17/09/2024
72.70
 764,100 72.60 73.20 72.30 6,000 31,300 -1.8
16/09/2024
72.60
 1,863,200 74 74 72.60 242,000 140,300 7.4
13/09/2024: Cổ tức tiền mặt tỉ lệ: 60%
Thưởng cổ phiếu / Chia tách cổ phiếu: 50/1 (Volume + 2%, Ratio=0.02)
13/09/2024
74.30
 2,093,200 76.10 76.10 74.20 231,800 313,900 -6.2
12/09/2024
76.08
 1,759,000 76.26 76.62 75.90 179,300 84,300 8.0
11/09/2024
76.08
 1,490,200 76.44 76.44 75.53 48,700 249,800 -16.8
10/09/2024
76.53
 1,905,500 76.99 77.53 75.99 40,000 328,100 -24.3
09/09/2024
77.08
 1,968,200 76.26 77.72 76.17 0 0 0
06/09/2024
76.53
 877,900 76.90 76.90 76.26 65,300 12,300 4.5
05/09/2024
75.81
 900,300 76.81 77.17 75.81 29,100 107,300 -6.5
04/09/2024
76.35
 1,377,600 75.53 76.81 75.44 165,500 178,100 -1.0
30/08/2024
75.81
 958,100 76.17 76.44 75.81 21,700 505,900 -40.4
29/08/2024
75.90
 907,700 76.26 76.53 75.90 107,700 157,600 -4.1
28/08/2024
76.26
 845,500 75.81 76.62 75.81 106,800 68,800 3.2
27/08/2024
75.99
 1,795,300 76.90 76.90 75.53 246,400 53,800 16.0
26/08/2024
76.62
 1,215,500 77.53 77.63 76.35 185,300 124,600 5.2
23/08/2024
77.08
 891,400 77.08 77.72 76.99 93,500 55,100 3.3
22/08/2024
76.90
 1,300,200 77.63 77.72 76.72 27,600 130,300 -8.7
21/08/2024
77.35
 2,170,800 76.90 77.81 76.81 34,200 149,500 -9.8
20/08/2024
76.90
 2,910,000 77.53 78.35 76.90 7,600 499,700 -41.8
19/08/2024
76.90
 3,021,100 75.26 77.08 75.17 487,000 50,300 36.7
16/08/2024
75.17
 2,313,100 74.26 75.62 73.71 273,300 306,700 -2.8
15/08/2024
73.89
 1,248,000 74.62 75.26 73.89 203,100 50,100 12.6
14/08/2024
74.62
 2,298,800 74.53 75.81 74.44 457,700 253,600 16.9
13/08/2024
74.17
 1,731,900 74.90 74.90 73.80 452,000 213,800 19.5
12/08/2024
75.08
 1,889,500 74.26 75.81 73.89 319,800 164,400 12.8
09/08/2024
74.26
 1,243,900 74.62 74.80 73.62 204,500 167,301 3.0
08/08/2024
74.35
 3,931,000 72.26 74.99 71.80 909,500 254,500 53.1
07/08/2024
72.26
 1,832,200 70.62 72.35 70.62 198,600 8,600 15.0
06/08/2024
70.34
 888,700 69.89 70.98 69.62 20,400 118,000 -7.5
05/08/2024
69.62
 2,101,300 70.98 71.44 69.53 107,200 145,100 -3.0
02/08/2024
71.80
 1,395,600 71.07 71.80 70.80 8,800 135,200 -9.9
01/08/2024
71.80
 1,422,900 72.89 73.80 71.62 23,600 27,500 -0.3
31/07/2024
72.71
 3,188,600 70.44 73.26 70.44 126,700 37,700 7.0
30/07/2024
70.25
 631,600 70.07 70.25 69.89 10,200 25,300 -1.2
29/07/2024
70.07
 362,200 70.53 70.53 70.07 10,200 25,300 -1.2
26/07/2024
70.25
 545,800 69.71 70.25 69.62 5,900 8,000 -0.2
25/07/2024
69.89
 490,600 69.98 70.07 69.53 4,100 8,800 -0.4
24/07/2024
70.07
 1,006,200 69.80 70.44 69.43 142,800 6,700 10.4
23/07/2024
69.89
 656,800 70.16 70.34 69.89 120,600 25,700 7.3
22/07/2024
70.07
 1,142,800 70.80 70.80 69.71 13,400 50,600 -2.9
19/07/2024
70.80
 663,300 71.07 71.35 70.71 3,900 65,400 -4.8
18/07/2024
71.07
 1,131,900 71.07 71.53 70.80 134,000 139,700 -0.4
17/07/2024
70.98
 1,573,000 71.71 71.71 70.16 261,600 72,900 14.8
16/07/2024
71.26
 907,800 71.89 71.98 71.26 145,600 178,600 -2.5
15/07/2024
71.26
 1,208,600 71.89 72.26 71.26 31,300 273,600 -19.0
12/07/2024
70.98
 1,232,700 71.62 72.71 70.71 6,600 479,400 -36.9
11/07/2024
71.16
 728,000 71.53 71.80 71.16 11,900 50,000 -3.0
10/07/2024
71.44
 1,121,400 72.07 72.53 71.44 26,000 110,900 -6.7
09/07/2024
71.89
 1,535,400 71.89 71.89 71.35 54,800 34,800 1.6
08/07/2024
71.62
 793,300 71.62 71.98 71.44 12,200 118,600 -8.4
05/07/2024
71.53
 752,100 71.44 72.17 71.35 28,400 55,600 -2.1
04/07/2024
71.16
 1,165,700 71.35 72.53 71.16 72,200 300,000 -17.8

Chính sách bảo mật | Điều khoản sử dụng |