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)
20/11/2020
56.50
 1,207,780 56.70 56.77 55.87 135,840 5,840 10.6
19/11/2020
56.70
 2,283,360 55.25 58.22 55.53 407,320 348,880 4.9
18/11/2020
55.25
 3,450,740 52.14 55.25 51.87 158,830 40,220 9.4
17/11/2020
52.14
 2,192,600 50.07 52.14 50.35 323,110 65,170 19.1
16/11/2020
50.07
 1,255,550 50.76 51.11 50.07 521,560 163,570 26.4
13/11/2020
50.76
 896,800 50.69 50.76 50.21 348,120 51,220 21.7
12/11/2020
50.69
 547,590 50.56 51.11 50.49 6,180 2,600 0.3
11/11/2020
50.56
 1,594,170 49.87 50.97 50.35 171,590 599,260 -31.3
10/11/2020
49.87
 1,271,490 49.31 50.97 49.87 151,060 117,530 2.5
09/11/2020
49.31
 717,480 48.90 49.59 49.04 145,520 350,120 -14.6
06/11/2020
48.90
 474,350 49.38 49.59 48.83 11,380 101,450 -6.4
05/11/2020
49.38
 432,170 49.66 49.73 49.24 71,340 15,400 4.0
04/11/2020
49.66
 577,270 48.48 50.07 48.90 84,450 166,510 -5.9
03/11/2020
48.48
 975,380 48.14 49.18 48.28 2,990 682,850 -47.8
02/11/2020
48.14
 926,540 48.62 48.90 47.93 32,120 374,270 -23.9
30/10/2020
48.62
 786,390 49.04 49.73 48.35 100,670 374,790 -19.4
29/10/2020
49.04
 779,650 49.66 49.87 49.04 6,650 258,890 -18.0
28/10/2020
49.66
 776,140 49.73 50.21 49.52 13,350 54,500 -3.0
27/10/2020
49.73
 653,240 49.73 50.14 49.66 19,810 720 1.4
26/10/2020
49.73
 649,920 50.76 51.11 49.73 10,610 45,470 -2.6
23/10/2020
50.76
 606,780 50.90 51.25 50.69 18,130 100,390 -6.0
22/10/2020
50.90
 796,300 49.93 50.90 49.66 15,100 97,430 -5.9
21/10/2020
49.93
 950,020 50.14 50.69 49.93 86,440 434,400 -25.3
20/10/2020
50.14
 1,119,350 51.11 51.11 50.07 32,200 297,140 -19.4
19/10/2020
51.11
 1,196,620 52.08 52.49 51.04 1,810 278,770 -20.7
16/10/2020
52.08
 1,091,120 51.80 52.49 51.39 281,340 218,770 4.7
15/10/2020
51.80
 1,377,170 51.94 53.11 51.80 225,730 198,930 2.1
14/10/2020
51.94
 1,263,470 51.80 52.63 51.73 103,700 45,410 4.4
13/10/2020
51.80
 596,720 51.80 52.28 51.59 4,390 9,620 -0.4
12/10/2020
51.80
 1,917,010 51.32 52.90 51.11 149,460 25,070 9.4
09/10/2020
51.32
 438,960 51.52 51.80 51.18 12,940 5,690 0.5
08/10/2020
51.52
 774,540 51.18 51.94 51.18 34,390 14,100 1.5
07/10/2020
51.18
 2,294,270 50.07 52.01 49.87 33,630 149,420 -8.6
06/10/2020
50.07
 763,230 50.07 50.56 50.00 152,450 305,630 -11.2
05/10/2020
50.07
 704,400 49.66 50.28 49.45 22,350 309,480 -20.7
02/10/2020
49.66
 612,860 50.00 50.07 49.11 75,760 10,020 4.8
01/10/2020
50.00
 252,570 49.24 50.00 49.38 12,910 2,700 0.7
30/09/2020
49.24
 615,450 49.38 49.73 49.24 23,800 302,840 -19.9
29/09/2020
49.38
 1,073,200 49.87 50.42 49.38 35,850 505,980 -33.9
28/09/2020
49.87
 417,070 50.49 50.76 49.87 4,410 165,880 -11.7
25/09/2020
50.49
 459,680 50.76 50.83 50.14 54,720 15,190 2.9
24/09/2020
50.76
 820,660 50.21 50.97 50.00 187,200 32,480 11.4
23/09/2020
50.21
 823,090 49.66 50.76 49.87 336,600 342,160 -0.4
22/09/2020
49.66
 821,590 50.28 50.35 49.66 8,310 453,560 -32.1
21/09/2020
50.28
 939,720 50.07 50.83 49.80 20,100 403,430 -27.9
18/09/2020
50.07
 373,220 49.52 50.21 49.45 6,390 100,000 -6.7
17/09/2020
49.52
 398,140 49.73 50.28 49.52 12,140 123,400 -8.0
16/09/2020
49.73
 353,430 49.93 50.42 49.73 3,320 51,300 -3.5
15/09/2020
49.93
 727,700 49.31 49.93 49.31 122,940 462,020 -24.3
14/09/2020
49.31
 557,430 49.59 50.07 49.31 38,060 313,650 -19.8
11/09/2020
49.59
 264,100 49.73 50.07 49.24 41,060 81,130 -2.9
10/09/2020
49.73
 620,770 49.52 50.35 49.66 106,590 304,200 -14.3
09/09/2020
49.52
 740,970 49.73 49.73 48.97 77,010 232,960 -11.1
08/09/2020
49.73
 663,940 49.73 50.63 49.73 60,110 173,150 -8.1
07/09/2020
49.73
 1,336,130 51.52 51.52 49.73 135,930 130,340 0.5
04/09/2020
51.52
 937,330 52.35 52.35 51.18 363,460 394,730 -2.3
03/09/2020
52.35
 587,250 52.08 52.63 52.01 160,100 12,570 11.2
01/09/2020
52.08
 844,110 51.18 52.14 50.97 178,100 28,700 11.2
31/08/2020
51.18
 549,950 51.25 51.80 50.76 9,650 9,790 -0.0
28/08/2020
51.25
 1,011,700 50.42 51.80 50.49 21,180 4,000 1.3
27/08/2020
50.42
 501,290 50.76 50.76 50.07 480 177,780 -12.9
26/08/2020
50.76
 431,210 50.97 51.39 50.76 1,420 44,020 -3.1
25/08/2020
50.97
 722,600 50.42 51.45 50.56 5,950 41,990 -2.7
24/08/2020
50.42
 638,880 49.73 50.76 49.87 25,380 15,060 0.8
21/08/2020
49.73
 494,700 49.04 49.80 49.11 10,780 125,380 -8.2
20/08/2020
49.04
 444,340 49.80 49.87 49.04 4,400 69,340 -4.6
19/08/2020
49.80
 224,530 49.66 49.93 49.59 34,280 2,800 2.3
18/08/2020
49.66
 297,780 49.73 50.42 49.38 100,560 92,360 0.6
17/08/2020
49.73
 460,890 49.93 50.00 49.18 2,160 10,650 -0.6
14/08/2020
49.93
 870,730 50.14 50.28 49.59 519,010 90,410 31.1
13/08/2020
50.14
 951,630 49.18 50.35 49.38 317,510 238,450 5.7
12/08/2020
49.18
 973,330 48.35 49.45 48.35 320,820 183,370 9.7
11/08/2020
48.35
 550,870 48.69 48.90 48.14 80,360 87,800 -0.5
10/08/2020
48.69
 469,290 48.48 49.11 48.48 46,170 57,670 -0.8
07/08/2020
48.48
 571,770 48.00 48.83 47.79 174,270 2,660 12.0
06/08/2020
48.00
 640,610 47.38 48.21 47.24 99,520 40,410 4.1
05/08/2020
47.38
 566,050 47.03 47.59 46.83 51,390 144,440 -6.3
04/08/2020
47.03
 387,300 46.41 47.31 46.76 86,380 3,650 5.6
03/08/2020
46.41
 536,220 45.24 46.62 45.03 198,670 109,740 6.0
31/07/2020
45.24
 314,230 45.24 45.24 44.06 52,190 28,590 1.5
30/07/2020
45.24
 417,700 43.86 46.90 44.55 178,690 188,040 -0.6
29/07/2020
43.86
 777,530 46.83 46.83 43.72 94,750 205,390 -7.0
28/07/2020
46.83
 683,540 44.20 46.83 44.20 151,940 187,930 -2.3
27/07/2020
44.20
 1,319,680 47.17 47.66 44.06 195,420 3,600 12.8
24/07/2020
47.17
 1,173,440 49.11 49.38 46.62 71,230 523,590 -31.5
23/07/2020
49.11
 629,750 48.48 49.45 48.48 53,830 265,390 -15.0
22/07/2020
48.48
 343,540 49.04 49.38 48.42 68,440 71,510 -0.2
21/07/2020
49.04
 264,440 48.97 49.52 48.90 42,070 67,600 -1.8
20/07/2020
48.97
 492,500 49.66 49.66 48.97 4,980 135,060 -9.2
17/07/2020
49.66
 382,400 49.87 50.07 49.66 87,490 106,300 -1.3
16/07/2020
49.87
 534,310 49.80 50.35 49.87 252,290 196,820 4.1
15/07/2020
49.80
 507,920 49.87 50.83 49.80 127,360 211,930 -6.1
14/07/2020: Cổ tức tiền mặt tỉ lệ: 35%
14/07/2020
49.87
 631,990 49.31 50.76 49.66 52,720 64,350 -0.8
13/07/2020
49.31
 592,380 48.92 49.58 48.92 70,320 25,820 3.3
10/07/2020
48.92
 461,690 49.51 49.64 48.85 11,730 18,470 -0.5
09/07/2020
49.51
 1,179,910 48.00 49.91 48.52 252,830 309,350 -4.2
08/07/2020
48.00
 534,040 47.67 48.79 47.73 53,810 128,110 -5.4
07/07/2020
47.67
 819,010 47.67 48.92 47.67 80,840 263,800 -13.4
06/07/2020
47.67
 485,000 46.28 47.93 46.88 61,990 108,000 -3.3
03/07/2020
46.28
 310,040 46.42 47.01 46.28 47,590 117,300 -4.9

Chính sách bảo mật | Điều khoản sử dụng |