Tổng Công ty Khí Việt Nam - CTCP (gas)

75.40
-1.60
(-2.08%)
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
(2026-09-08) 		-0.02 -0.02% 34,353,800 2,415,580 170.1
75.40
88.82
75.40
2 tháng
(2026-08-10) 		4.45 5.74% 66,324,400 1,979,980 129.9
73.86
88.82
75.40
3 tháng
(2026-07-10) 		8.92 12.21% 93,269,400 2,277,180 156.8
62.58
88.82
75.40
6 tháng
(2026-04-13) 		3.58 4.56% 196,881,500 -1,707,920 -162.2
62.58
90.38
75.40
12 tháng
(2025-10-13) 		23.11 39.24% 494,605,100 10,170,480 769.4
54.42
125.07
75.40
24 tháng
(2024-10-18) 		16.41 25.03% 703,781,100 8,936,697 602.6
46.47
125.07
75.40
36 tháng
(2023-10-24) 		14.41 21.31% 965,127,100 -13,992,581 -1,166.4
46.47
125.07
75.40
60 tháng
(2021-11-03) 		3.79 4.85% 1,289,370,300 -8,910,364 -422.2
46.47
125.07
75.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/10/2022
71.77
 367,300 71.77 72.97 70.70 24,300 140,500 -12.4
24/10/2022
71.77
 503,600 71.77 72.91 71.30 112,500 40,600 7.7
21/10/2022
71.77
 468,300 74.25 75.38 71.77 301,300 19,800 30.7
20/10/2022
74.25
 165,200 72.97 74.31 72.44 30,600 14,400 1.8
19/10/2022
73.04
 423,200 74.38 75.65 72.30 56,700 313,500 -28.1
18/10/2022
74.31
 448,500 75.79 75.79 74.31 111,000 189,500 -8.7
17/10/2022
74.65
 300,200 72.24 75.79 71.77 177,800 38,220 15.6
14/10/2022
73.51
 387,800 72.37 73.78 72.30 113,600 213,600 -11.0
13/10/2022
72.30
 544,600 70.90 72.44 70.36 28,900 67,600 -4.2
12/10/2022
71.64
 169,800 70.36 72.17 70.36 106,600 33,450 7.8
11/10/2022
71.03
 508,200 70.97 73.04 70.30 259,700 28,000 24.6
10/10/2022
70.97
 431,000 68.29 73.04 68.29 108,100 25,100 8.8
07/10/2022
68.29
 334,000 71.57 71.57 68.29 103,300 119,800 -1.7
06/10/2022
71.57
 447,800 71.77 72.64 71.57 103,200 95,000 0.9
05/10/2022
71.64
 402,300 71.03 72.91 71.03 161,800 233,700 -7.7
04/10/2022
70.97
 260,400 71.70 72.97 69.29 80,300 176,600 -10.2
03/10/2022
71.64
 367,400 72.97 72.97 71.17 97,033 109,713 -1.4
30/09/2022
73.64
 719,100 68.29 74.98 67.89 265,900 145,700 13.2
29/09/2022
70.30
 307,600 71.30 72.10 70.30 43,300 23,360 2.1
28/09/2022
69.63
 662,800 73.64 75.12 69.63 73,100 200,400 -13.2
27/09/2022
74.65
 215,200 76.32 76.32 74.31 26,900 52,250 -2.8
26/09/2022
76.05
 666,700 74.31 76.46 74.31 77,800 46,200 3.6
23/09/2022
75.32
 361,700 74.58 76.66 74.31 6,300 34,260 -3.1
22/09/2022
74.31
 232,400 72.97 74.58 72.84 54,300 18,817 3.9
21/09/2022
72.97
 216,700 73.04 73.58 72.51 57,600 120,421 -6.8
20/09/2022
73.04
 403,400 73.64 73.64 71.97 98,600 16,919 8.9
19/09/2022
72.30
 501,200 74.31 75.52 72.30 155,300 14,150 15.2
16/09/2022
74.31
 498,800 74.31 75.65 73.98 207,900 216,529 -1.0
15/09/2022
74.85
 566,400 76.32 76.46 74.45 73,200 361,800 -7.2
14/09/2022
75.32
 317,100 75.18 76.12 74.85 33,400 97,600 -2.4
13/09/2022
76.46
 246,500 76.05 76.86 75.52 11,550 86,640 -2.4
12/09/2022
76.12
 364,300 76.32 77.26 75.99 351,100 403,908 16.0
09/09/2022
76.32
 332,700 75.59 76.32 74.71 142,500 2,200 16.0
08/09/2022
74.85
 315,200 75.65 75.99 74.05 50,400 14,500 4.0
07/09/2022
74.98
 846,100 77.66 77.66 74.98 52,000 120,100 -7.6
06/09/2022
78.00
 247,300 78.66 78.87 77.93 26,700 73,000 -5.4
05/09/2022
77.93
 325,500 77.86 78.66 77.46 25,500 70,700 -5.3
31/08/2022
78.40
 429,300 78.87 79.67 78.26 78,900 147,800 -8.1
30/08/2022
79.60
 725,100 78.73 80.34 78.33 445,700 143,800 35.9
29/08/2022
78.66
 669,800 76.46 78.66 76.46 45,900 17,200 3.4
26/08/2022
77.12
 491,500 78.00 78.00 77.06 4,800 97,200 -10.6
25/08/2022
78.00
 424,500 78.93 79.67 78.00 61,600 79,100 -2.0
24/08/2022
78.53
 358,100 79.00 80.00 78.33 514,400 445,800 8.0
23/08/2022
78.33
 446,500 77.33 78.53 77.33 486,600 453,300 3.9
22/08/2022
76.92
 370,200 77.26 78.33 76.79 65,600 9,100 6.5
19/08/2022
77.39
 536,800 76.92 79.00 76.59 152,000 37,000 13.3
18/08/2022
76.12
 987,400 75.65 78.93 74.92 460,400 109,900 39.9
17/08/2022
75.25
 879,200 76.32 76.92 74.65 38,200 223,300 -20.8
16/08/2022
75.99
 326,200 75.65 76.32 74.98 118,800 52,000 7.6
15/08/2022
76.32
 404,300 76.99 77.12 75.45 76,700 131,100 -6.2
12/08/2022
76.59
 363,800 75.65 77.59 75.65 43,400 67,700 -2.8
11/08/2022
75.65
 846,900 74.98 76.25 74.51 158,400 80,900 8.8
10/08/2022
74.25
 389,600 74.31 75.12 73.71 142,200 193,700 -5.7
09/08/2022
74.98
 368,600 74.51 75.32 73.64 140,000 22,200 13.2
08/08/2022
74.31
 350,600 73.04 74.98 72.30 63,000 15,700 5.3
05/08/2022
73.31
 726,100 72.17 73.64 71.30 267,900 291,940 -2.6
04/08/2022
72.97
 769,800 74.65 74.92 72.64 130,400 358,900 -24.9
03/08/2022
74.98
 583,600 72.51 75.65 72.30 250,600 47,000 22.8
02/08/2022
72.44
 444,800 71.97 72.57 70.76 27,700 35,900 -0.9
01/08/2022
72.24
 424,900 71.97 73.31 71.50 155,400 27,600 13.8
29/07/2022
71.97
 530,100 72.30 73.31 71.50 1,252,000 1,032,700 23.6
28/07/2022
71.17
 508,900 71.64 73.44 70.63 100,800 9,700 9.7
27/07/2022
70.10
 374,600 70.03 70.56 69.29 4,800 54,700 -5.2
26/07/2022
70.10
 483,400 72.10 72.10 69.63 48,000 155,200 -11.2
25/07/2022
70.10
 543,700 71.97 73.31 69.89 113,500 86,300 2.8
22/07/2022
72.17
 1,087,700 69.63 73.58 69.63 1,034,100 546,500 73.4
21/07/2022
69.69
 862,900 68.89 70.30 67.95 435,800 38,100 41.4
20/07/2022
68.96
 894,600 69.29 69.69 68.29 441,100 5,700 44.8
19/07/2022
68.22
 933,900 66.15 68.29 65.81 187,600 2,200 18.9
18/07/2022
65.28
 567,900 65.34 65.94 64.61 153,200 62,800 8.8
15/07/2022
65.28
 516,900 66.15 66.21 64.94 166,400 109,700 5.5
14/07/2022
66.15
 697,700 64.94 66.41 64.94 230,600 6,300 22.2
13/07/2022
64.47
 896,400 64.94 64.94 63.87 53,400 255,800 -19.5
12/07/2022
66.28
 779,400 63.74 66.28 63.74 115,800 1,800 11.3
11/07/2022
63.53
 477,100 63.94 64.87 63.53 11,900 1,400 1.0
08/07/2022
64.00
 692,300 65.28 65.74 63.60 105,300 25,800 1.0
07/07/2022
63.00
 628,400 63.00 64.61 61.99 54,400 90,900 -3.4
06/07/2022
64.14
 1,689,000 66.68 66.88 64.14 46,500 876,100 -79.5
05/07/2022
68.96
 1,503,400 72.97 74.18 68.29 514,000 710,200 -20.2
04/07/2022: Cổ tức tiền mặt tỉ lệ: 30%
04/07/2022
72.71
 462,800 75.05 75.32 72.64 7,400 53,000 -5.0
01/07/2022
73.64
 974,500 74.82 75.47 71.69 72,700 436,300 -41.1
30/06/2022
75.27
 1,008,200 75.92 77.88 75.27 395,600 157,000 27.6
29/06/2022
76.25
 968,700 75.60 76.90 74.49 321,400 361,200 -4.3
28/06/2022
75.60
 798,300 75.92 76.64 75.21 303,500 138,600 19.1
27/06/2022
74.56
 903,600 74.95 76.71 74.30 162,500 271,400 -12.2
24/06/2022
74.30
 806,000 76.12 76.71 74.17 358,700 429,600 -8.1
23/06/2022
76.12
 1,113,700 71.69 77.49 71.69 1,034,100 546,500 57.0
22/06/2022
72.47
 1,887,400 77.23 78.21 72.47 508,000 389,700 13.2
21/06/2022
77.88
 2,345,500 80.81 82.96 75.60 696,700 126,900 68.1
20/06/2022
81.27
 1,717,900 85.37 86.03 81.27 869,900 679,600 24.4
17/06/2022
87.33
 1,558,000 81.46 87.33 81.14 525,600 226,900 40.0
16/06/2022
83.42
 2,330,800 81.53 85.96 80.03 534,600 142,900 50.1
15/06/2022
80.81
 2,223,400 80.81 83.48 78.73 193,900 341,400 -18.3
14/06/2022
82.12
 1,357,700 78.21 82.12 76.97 475,100 29,400 56.2
13/06/2022
76.90
 1,737,200 74.95 79.57 74.62 620,400 23,100 70.5
10/06/2022
77.36
 2,455,800 82.44 83.16 77.36 26,300 213,000 -22.2
09/06/2022
83.16
 1,293,800 84.01 84.85 82.90 478,500 465,500 1.7
08/06/2022
84.01
 1,703,300 84.72 85.96 83.62 762,600 260,300 64.7
07/06/2022
84.72
 2,035,900 84.66 85.37 80.88 437,300 858,100 -54.7
06/06/2022
84.66
 2,646,200 81.79 86.35 81.79 1,562,700 1,570,000 -0.1

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc