Tổng Công ty Khí Việt Nam - CTCP (gas)

73.10
-0.30
(-0.41%)
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
(2024-08-21) 		-4.25 -5.50% 27,840,400 -1,382,768 -112.8
72.60
77.35
73.10
2 tháng
(2024-07-22) 		3.03 4.32% 64,093,000 51,535 3.6
69.62
77.35
73.10
3 tháng
(2024-06-24) 		3.48 5% 84,764,000 -2,039,877 -157.9
69.43
77.35
73.10
6 tháng
(2024-03-25) 		-0.07 -0.09% 158,712,100 -11,611,490 -903.7
66.89
77.35
73.10
12 tháng
(2023-09-26) 		-7.71 -9.54% 260,809,300 -23,315,335 -1,803.9
66.89
83.27
73.10
24 tháng
(2022-10-03) 		-5.21 -6.66% 359,531,300 -24,676,814 -1,908.9
66.89
87.61
73.10
36 tháng
(2021-10-06) 		-7.77 -9.60% 612,830,200 -15,348,418 -738.5
65.55
95.47
73.10
60 tháng
(2019-10-17) 		6.60 9.93% 1,010,057,400 -35,646,528 -2,221.8
35.49
95.47
73.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
29/11/2019
66.17
 183,130 66.37 66.76 66.10 37,710 54,000 -1.6
28/11/2019
66.37
 613,070 67.16 67.55 65.97 189,060 165,780 2.3
27/11/2019
67.16
 210,540 67.16 67.62 67.09 42,920 77,000 -3.5
26/11/2019
67.16
 252,670 67.88 68.34 67.16 24,490 132,520 -11.1
25/11/2019
67.88
 211,820 67.88 68.47 67.42 13,240 11,710 0.2
22/11/2019
67.88
 409,620 68.54 69.39 67.02 11,080 20 1.2
21/11/2019
68.54
 390,200 69.13 69.79 68.47 26,770 19,150 0.8
20/11/2019
69.13
 628,880 70.78 70.78 69.13 1,760 167,440 -17.6
19/11/2019
70.78
 283,980 71.44 71.44 70.38 25,250 17,470 0.8
18/11/2019
71.44
 505,950 71.11 71.76 71.30 205,090 5,050 21.7
15/11/2019
71.11
 568,170 70.12 71.44 69.79 11,230 7,520 0.4
14/11/2019
70.12
 645,350 69.13 70.91 69.06 11,100 7,980 0.3
13/11/2019
69.13
 179,700 69.13 69.13 68.54 4,760 4,030 0.1
12/11/2019
69.13
 177,250 68.67 69.39 68.47 11,390 30,160 -2.0
11/11/2019
68.67
 279,720 69.59 69.79 68.67 5,120 10,140 -0.5
08/11/2019
69.59
 224,320 69.86 70.45 69.53 25,450 14,990 1.1
07/11/2019
69.86
 175,980 69.66 70.05 69.20 13,570 4,940 0.9
06/11/2019
69.66
 350,590 70.45 70.45 69.46 11,260 88,750 -8.2
05/11/2019
70.45
 618,060 69.46 70.58 69.46 14,070 17,740 -0.4
04/11/2019
69.46
 499,870 68.80 70.12 69.20 25,600 1,680 2.5
01/11/2019
68.80
 401,260 68.14 69.00 67.42 7,900 4,760 0.3
31/10/2019
68.14
 410,730 67.95 68.34 67.35 249,240 119,070 13.5
30/10/2019
67.95
 339,620 67.29 68.01 66.96 23,550 1,010 2.3
29/10/2019
67.29
 127,260 67.75 67.81 67.29 51,470 15,150 3.7
28/10/2019
67.75
 217,560 67.48 67.95 67.48 54,950 3,910 5.3
25/10/2019
67.48
 254,770 67.42 67.81 67.16 61,780 15,440 4.7
24/10/2019
67.42
 150,780 66.63 67.48 67.02 41,000 8,620 3.3
23/10/2019
66.63
 105,640 66.76 66.89 66.50 59,070 16,580 4.3
22/10/2019
66.76
 122,380 66.63 66.96 66.63 52,680 29,300 2.4
21/10/2019
66.63
 170,180 66.50 67.09 66.17 94,180 64,860 3.0
18/10/2019
66.50
 167,550 66.50 67.02 66.43 81,720 24,350 5.8
17/10/2019
66.50
 247,850 66.63 67.09 66.17 179,090 140,110 3.9
16/10/2019
66.63
 147,010 66.63 67.09 66.56 56,620 46,320 1.0
15/10/2019
66.63
 194,130 67.16 67.16 66.50 58,150 50,810 0.7
14/10/2019
67.16
 217,560 67.35 67.81 66.89 60,330 8,550 5.3
11/10/2019
67.35
 212,840 66.56 67.81 66.63 55,500 1,440 5.5
10/10/2019
66.56
 173,870 66.04 66.63 66.04 330,610 298,250 3.3
09/10/2019
66.04
 201,050 65.77 66.50 65.64 3,490 31,820 -2.8
08/10/2019
65.77
 425,630 66.30 66.43 65.58 11,290 213,610 -20.2
07/10/2019
66.30
 224,250 66.17 66.83 66.17 33,260 92,570 -6.0
04/10/2019
66.17
 595,640 67.16 67.75 66.17 85,160 238,580 -15.6
03/10/2019
67.16
 511,550 68.14 68.14 66.83 27,520 248,340 -22.5
02/10/2019
68.14
 450,590 69.92 69.92 67.95 21,840 295,610 -28.5
01/10/2019
69.92
 283,850 69.99 70.12 69.13 14,360 24,160 -1.0
30/09/2019
69.99
 632,370 69.13 70.78 69.13 104,290 33,320 7.6
27/09/2019
69.13
 489,500 68.47 69.72 68.74 100,130 32,080 7.1
26/09/2019
68.47
 343,280 67.42 68.67 67.02 9,540 21,440 -1.2
25/09/2019
67.42
 216,420 68.14 68.14 66.96 1,430 4,430 -0.3
24/09/2019
68.14
 229,570 68.14 68.87 67.81 23,800 25,850 -0.2
23/09/2019
68.14
 257,330 67.68 68.87 67.68 93,090 3,140 9.4
20/09/2019
67.68
 276,350 68.34 68.93 67.55 470 82,770 -8.5
19/09/2019
68.34
 266,300 68.47 68.47 67.75 2,510 46,300 -4.5
18/09/2019
68.47
 691,660 70.38 70.38 68.27 393,630 489,460 -10.0
17/09/2019
70.38
 836,730 68.08 70.45 68.14 204,500 127,220 8.2
16/09/2019
68.08
 622,830 66.50 68.54 67.68 13,990 115,360 -10.5
13/09/2019
66.50
 260,180 65.38 66.96 65.18 61,680 59,840 0.2
12/09/2019
65.38
 85,080 64.98 65.77 65.11 20,330 50 2.0
11/09/2019
64.98
 170,960 65.38 65.51 64.85 85,990 16,200 6.9
10/09/2019
65.38
 338,880 65.90 66.50 65.11 127,160 44,530 8.2
09/09/2019
65.90
 100,280 66.37 66.50 65.90 110 20,020 -2.0
06/09/2019
66.37
 70,560 66.17 66.83 66.10 1,580 10,880 -0.9
05/09/2019
66.17
 109,840 66.10 67.16 66.10 1,370 8,300 -0.7
04/09/2019
66.10
 235,150 65.71 66.30 65.71 74,040 7,830 6.6
03/09/2019
65.71
 159,010 66.23 66.30 63.86 39,920 11,510 2.8
30/08/2019
66.23
 176,460 66.17 66.89 66.17 7,370 2,720 0.5
29/08/2019: Cổ tức tiền mặt tỉ lệ: 10%
29/08/2019
66.17
 205,170 66.69 67.02 66.17 35,970 27,900 0.8
28/08/2019
66.69
 106,940 66.43 67.28 66.50 17,220 10,340 0.7
27/08/2019
66.43
 150,750 66.17 67.02 66.17 1,190 13,820 -1.3
26/08/2019
66.17
 518,030 67.80 67.80 65.85 7,150 218,510 -21.5
23/08/2019
67.80
 293,260 68.19 68.45 67.09 13,420 92,980 -8.2
22/08/2019
68.19
 284,870 68.59 68.72 67.80 2,430 12,500 -1.1
21/08/2019
68.59
 495,360 67.15 68.91 67.28 83,180 67,530 1.7
20/08/2019
67.15
 315,690 66.37 67.35 66.69 4,550 49,150 -4.6
19/08/2019
66.37
 177,900 65.78 66.82 65.85 7,450 33,680 -2.7
16/08/2019
65.78
 373,200 65.78 66.37 65.59 2,140 125,540 -12.5
15/08/2019
65.78
 266,470 65.78 65.78 64.35 14,520 45,250 -3.1
14/08/2019
65.78
 163,970 65.19 66.82 65.52 8,350 61,130 -5.3
13/08/2019
65.19
 499,630 66.50 66.50 65.13 700 428,640 -42.9
12/08/2019
66.50
 207,340 66.04 67.15 66.50 21,130 52,710 -3.2
09/08/2019
66.04
 170,690 65.85 66.82 65.91 1,040 55,360 -5.5
08/08/2019
65.85
 397,340 65.52 67.48 64.80 30,170 148,830 -12.0
07/08/2019
65.52
 217,060 66.50 67.15 65.13 18,830 54,680 -3.6
06/08/2019
66.50
 409,620 67.80 67.80 65.19 1,780 55,180 -5.4
05/08/2019
67.80
 343,310 69.11 69.11 67.74 111,650 91,840 2.1
02/08/2019
69.11
 436,240 70.61 70.61 68.45 3,740 79,260 -8.0
01/08/2019
70.61
 235,090 71.13 71.65 70.28 31,210 121,380 -9.8
31/07/2019
71.13
 126,560 71.06 72.04 70.80 16,430 53,160 -4.0
30/07/2019
71.06
 378,650 72.37 73.34 71.06 38,600 83,950 -5.0
29/07/2019
72.37
 668,960 70.41 72.37 70.15 255,900 92,600 17.9
26/07/2019
70.41
 300,030 70.41 71.06 70.35 157,770 58,410 10.8
25/07/2019
70.41
 436,120 69.56 70.74 69.11 228,280 98,440 14.0
24/07/2019
69.56
 133,000 69.82 70.54 69.50 32,680 25,740 0.7
23/07/2019
69.82
 165,220 68.78 70.41 68.78 25,670 4,170 2.3
22/07/2019
68.78
 126,500 69.11 69.82 68.52 1,000 5,990 -0.5
19/07/2019
69.11
 299,330 69.89 70.08 68.98 62,590 34,120 3.0
18/07/2019
69.89
 196,780 71.00 71.00 69.76 54,570 4,820 5.4
17/07/2019
71.00
 532,120 69.37 71.06 68.78 192,920 10,110 19.7
16/07/2019
69.37
 231,630 69.11 69.43 68.78 67,350 2,850 6.8
15/07/2019
69.11
 151,450 68.98 69.30 68.45 19,850 70 2.1
12/07/2019
68.98
 166,770 69.24 69.95 68.72 52,310 20 5.6

Chính sách bảo mật | Điều khoản sử dụng |