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)
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
11/07/2019
69.24
 198,380 68.98 70.02 69.24 40,060 3,640 3.9
10/07/2019
68.98
 406,980 68.06 68.98 68.45 254,600 4,020 26.4
09/07/2019
68.06
 224,910 67.15 68.39 66.89 107,530 3,460 10.8
08/07/2019
67.15
 160,240 67.54 67.74 66.63 69,300 180 7.1
05/07/2019
67.54
 221,780 67.28 67.67 67.28 60,260 2,760 6.0
04/07/2019
67.28
 134,830 67.15 67.80 67.15 3,920 25,430 -2.2
03/07/2019
67.15
 200,830 67.74 67.74 66.56 109,600 0 11.3
02/07/2019
67.74
 199,800 67.61 67.80 67.02 122,630 73,150 5.1
01/07/2019
67.61
 357,230 63.57 67.61 66.24 58,400 74,230 -1.6
28/06/2019
63.57
 995,340 63.89 67.54 63.57 517,570 338,010 19.3
27/06/2019
63.89
 219,480 68.26 68.78 63.89 5,180 69,260 -6.3
26/06/2019
68.26
 150,000 67.48 68.65 67.74 9,890 10 1.0
25/06/2019
67.48
 225,300 68.13 68.45 67.35 82,670 89,480 -0.7
24/06/2019
68.13
 141,490 68.78 68.78 65.85 3,600 7,020 -0.4
21/06/2019
68.78
 194,280 68.32 69.17 68.45 8,650 14,190 -0.6
20/06/2019
68.32
 326,020 67.61 68.59 67.15 42,520 18,400 2.5
19/06/2019
67.61
 177,540 66.17 67.61 66.76 77,760 17,890 6.2
18/06/2019
66.17
 157,350 66.43 66.43 65.91 48,250 360 4.9
17/06/2019
66.43
 117,830 66.50 66.96 65.91 56,640 12,210 4.5
14/06/2019
66.50
 181,500 66.17 66.89 66.17 48,100 13,300 3.6
13/06/2019
66.17
 277,920 66.17 66.82 64.93 276,680 350,050 -7.3
12/06/2019
66.17
 222,140 67.80 67.80 66.17 5,610 0 0.6
11/06/2019
67.80
 239,360 67.48 67.87 66.56 284,560 211,070 7.6
10/06/2019
67.48
 301,290 67.15 68.19 67.15 80,440 100,920 -2.1
07/06/2019
67.15
 553,140 65.06 67.15 65.06 130,870 520,920 -39.1
06/06/2019
65.06
 343,360 66.50 66.50 65.06 2,700 166,610 -16.4
05/06/2019
66.50
 100,400 66.50 67.61 66.50 580 12,400 -1.2
04/06/2019
66.50
 187,500 66.11 67.15 65.19 107,720 87,020 2.1
03/06/2019
66.11
 585,280 68.00 68.00 64.54 208,720 127,900 8.1
31/05/2019
68.00
 370,420 70.48 70.48 68.00 69,750 21,770 5.1
30/05/2019
70.48
 105,790 70.87 71.13 70.41 12,720 600 1.3
29/05/2019
70.87
 254,400 70.35 71.00 70.08 125,520 4,130 13.1
28/05/2019
70.35
 141,830 70.22 71.00 69.76 156,570 176,300 -2.1
27/05/2019
70.22
 196,160 69.43 70.48 69.43 54,720 850 5.8
24/05/2019
69.43
 605,650 71.13 71.13 69.43 78,200 116,400 -4.1
23/05/2019
71.13
 469,570 72.04 72.04 70.08 41,030 86,410 -4.9
22/05/2019
72.04
 255,740 72.69 74.00 72.04 20,330 112,860 -10.3
21/05/2019
72.69
 396,200 73.67 73.80 72.56 226,540 297,200 -7.9
20/05/2019
73.67
 395,860 71.84 73.67 71.84 124,000 92,990 3.5
17/05/2019
71.84
 291,760 71.78 72.63 71.84 38,340 74,400 -4.0
16/05/2019
71.78
 186,420 71.71 73.02 71.78 51,470 67,330 -1.8
15/05/2019
71.71
 308,570 71.06 72.24 71.06 8,380 113,870 -11.6
14/05/2019
71.06
 312,120 69.50 71.06 68.98 6,040 103,300 -10.4
13/05/2019
69.50
 266,910 70.35 70.41 69.43 92,040 204,250 -12.0
10/05/2019
70.35
 242,390 69.50 70.67 69.50 89,510 147,710 -6.3
09/05/2019
69.50
 319,300 71.06 71.06 69.37 121,240 277,800 -16.8
08/05/2019
71.06
 388,880 70.74 71.39 69.11 168,220 71,340 10.5
07/05/2019
70.74
 235,770 70.35 71.58 70.41 236,000 221,500 1.6
06/05/2019
70.35
 388,710 73.34 73.34 69.56 2,440 68,180 -7.1
03/05/2019
73.34
 208,380 74.32 74.32 72.69 47,440 53,040 -0.6
02/05/2019
74.32
 229,350 73.54 74.65 72.95 59,880 39,400 2.3
26/04/2019
73.54
 155,140 73.67 74.00 73.02 56,810 10,040 5.3
25/04/2019
73.67
 310,480 73.15 74.19 72.82 180,890 36,500 16.2
24/04/2019
73.15
 451,460 73.15 74.91 73.02 243,680 44,720 22.7
23/04/2019
73.15
 743,710 70.80 73.61 71.39 413,480 117,740 33.1

Chính sách bảo mật | Điều khoản sử dụng |