Tổng Công ty Khí Việt Nam - CTCP (gas)

74.90
-0.50
(-0.66%)
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)
12/08/2021
61.59
 727,100 61.59 62.24 61.59 15,000 147,600 -12.6
11/08/2021
62.24
 1,507,800 63.22 64.45 62.04 7,400 461,300 -43.8
10/08/2021
62.56
 2,217,800 60.61 63.09 60.54 4,300 611,600 -57.9
09/08/2021
60.61
 1,055,000 59.96 60.94 59.31 216,500 267,300 -4.8
06/08/2021
60.22
 1,309,200 61.13 61.65 60.09 85,300 746,900 -61.7
05/08/2021
61.13
 634,600 61.00 61.20 60.28 110,300 114,500 -0.4
04/08/2021
61.33
 538,300 60.61 61.72 60.48 23,600 57,700 -3.2
03/08/2021
60.61
 974,700 60.94 61.00 59.89 100,900 281,700 -16.8
02/08/2021
60.94
 1,567,600 59.31 61.72 59.05 18,000 247,200 -21.5
30/07/2021
58.39
 530,200 58.65 59.11 58.33 5,600 5,200 0.0
29/07/2021
58.33
 504,300 58.59 58.65 57.94 100,400 256,300 -13.9
28/07/2021
58.07
 322,200 58.00 58.98 58.00 400 61,900 -5.5
27/07/2021
58.00
 877,900 58.65 59.05 57.68 1,400 214,700 -19.1
26/07/2021
57.55
 614,500 57.22 58.39 56.50 24,900 303,700 -24.3
23/07/2021
57.35
 356,400 58.20 58.59 57.35 6,800 15,300 -0.7
22/07/2021
58.26
 487,700 57.68 58.78 56.96 185,400 1,400 16.4
21/07/2021
56.96
 569,200 58.65 58.65 56.57 15,400 135,600 -10.6
20/07/2021
58.00
 665,100 56.11 58.39 55.40 230,300 111,500 10.3
19/07/2021
56.50
 703,200 57.03 58.00 56.50 11,500 39,000 -2.4
16/07/2021
58.65
 279,000 58.65 59.37 58.65 2,600 73,400 -6.4
15/07/2021
58.98
 494,000 58.98 59.63 58.65 44,900 129,400 -7.6
14/07/2021
59.50
 611,500 59.63 60.41 59.11 29,700 157,100 -11.7
13/07/2021
59.63
 581,300 59.18 60.54 58.07 68,200 25,500 3.9
12/07/2021
57.35
 990,800 59.89 59.89 56.89 131,800 193,300 -5.5
09/07/2021
59.76
 1,080,000 59.76 61.85 58.85 389,800 136,500 23.7
08/07/2021
60.61
 912,200 59.18 61.13 58.59 538,200 55,500 42.2
07/07/2021
59.63
 1,397,500 56.05 59.63 56.05 611,500 111,700 44.6
06/07/2021
55.92
 1,415,500 61.65 61.85 55.92 392,500 175,600 20.2
05/07/2021
59.96
 1,149,800 62.63 62.96 59.96 549,700 82,900 36.4
02/07/2021
62.96
 1,847,800 62.04 63.54 61.98 745,300 134,000 59.1
01/07/2021
61.39
 983,500 60.94 61.39 60.28 401,500 7,000 36.9
30/06/2021
60.61
 841,400 60.61 61.52 59.63 317,800 54,800 24.5
29/06/2021
60.61
 790,600 61.26 61.59 60.02 216,800 33,400 17.1
28/06/2021: Cổ tức tiền mặt tỉ lệ: 30%
28/06/2021
61.91
 868,700 63.09 63.15 57.94 98,900 30,600 6.5
25/06/2021
61.91
 1,539,200 60.65 61.91 60.08 649,100 18,600 61.3
24/06/2021
60.52
 1,357,600 59.39 61.09 59.32 627,100 28,500 57.2
23/06/2021
59.32
 907,200 59.89 60.14 58.63 363,700 103,900 24.5
22/06/2021
59.95
 1,273,100 59.70 60.14 59.07 456,000 38,500 39.6
21/06/2021
58.75
 967,400 58.82 60.65 58.50 24,700 70,900 -4.3
18/06/2021
58.56
 753,100 59.20 59.26 58.44 14,300 24,600 -1.0
17/06/2021
59.32
 1,664,700 57.43 59.70 57.17 357,900 17,900 31.7
16/06/2021
58.06
 2,150,100 56.73 58.44 56.54 488,400 47,900 40.2
15/06/2021
56.04
 548,600 56.54 56.73 55.91 58,300 9,200 4.4
14/06/2021
56.54
 1,645,200 56.23 57.11 55.60 302,200 38,100 23.6
11/06/2021
54.96
 390,700 54.96 55.15 54.46 26,700 300 2.3
10/06/2021
54.39
 1,036,100 54.65 55.09 54.02 337,500 111,600 19.5
09/06/2021
55.22
 866,600 55.85 56.23 54.39 41,520 42,660 -1.0
08/06/2021
55.66
 972,400 56.67 57.24 55.34 310,000 2,500 27.1
07/06/2021
57.30
 1,617,400 58.06 58.19 54.33 226,700 84,000 12.7
04/06/2021
57.74
 2,154,200 55.47 58.00 53.70 63,700 57,200 0.5
03/06/2021
55.78
 1,263,100 56.23 56.23 55.60 221,900 87,600 11.9
02/06/2021
55.22
 1,981,500 53.26 55.28 53.07 292,600 113,300 15.8
01/06/2021
52.88
 1,013,500 53.64 53.64 52.82 8,100 101,800 -7.9
31/05/2021
52.18
 853,700 51.74 52.25 51.05 11,200 31,000 -1.6
28/05/2021
51.80
 655,400 51.24 52.06 50.86 64,300 2,100 5.1
27/05/2021
50.60
 687,500 51.62 51.80 50.54 33,200 131,300 -7.9
26/05/2021
51.74
 414,400 51.93 52.25 51.74 4,000 51,900 -3.9
25/05/2021
52.37
 594,700 52.12 52.56 51.87 11,600 25,300 -1.1
24/05/2021
51.80
 504,600 51.55 52.12 51.36 9,900 110,800 -8.2
21/05/2021
51.17
 596,800 50.54 51.68 50.41 9,000 43,900 -2.8
20/05/2021
51.05
 714,400 51.68 51.68 50.73 11,500 33,900 -1.8
19/05/2021
51.55
 299,500 51.80 52.44 51.49 2,900 45,400 -3.5
18/05/2021
51.80
 1,096,100 52.31 52.44 51.36 5,900 671,600 -54.5
17/05/2021
52.12
 1,039,300 53.70 53.70 51.93 6,100 643,000 -52.7
14/05/2021
53.13
 825,800 53.76 54.08 52.75 6,600 465,800 -38.7
13/05/2021
54.08
 549,200 54.58 54.71 54.02 106,900 15,600 7.9
12/05/2021
54.58
 616,200 54.02 54.58 53.76 8,000 3,900 0.4
11/05/2021
53.89
 737,800 54.14 54.39 53.70 4,500 90,200 -7.3
10/05/2021
54.33
 763,900 52.75 54.33 52.44 181,900 23,100 13.5
07/05/2021
53.07
 856,900 53.07 53.64 51.80 412,900 212,900 16.7
06/05/2021
53.64
 911,300 54.21 54.21 53.32 1,200 289,300 -24.4
05/05/2021
54.02
 919,800 53.38 54.33 53.07 3,400 278,000 -23.3
04/05/2021
52.63
 930,600 52.44 52.63 51.80 208,700 253,300 -3.7
29/04/2021
52.75
 624,400 52.44 52.82 51.99 53,900 50,300 0.3
28/04/2021
51.74
 631,900 51.49 52.12 51.24 18,900 85,600 -5.5
27/04/2021
51.49
 791,100 51.49 51.80 50.67 126,600 157,900 -2.6
26/04/2021
51.49
 1,072,100 54.08 54.08 51.49 10,900 31,900 -1.8
23/04/2021
54.33
 849,600 54.14 54.33 53.07 107,600 6,200 8.6
22/04/2021
54.21
 1,101,600 55.60 55.60 54.21 11,100 367,000 -30.9
20/04/2021
55.60
 1,410,500 55.28 56.23 55.03 23,400 116,400 -8.2
19/04/2021
55.09
 577,300 54.33 55.09 54.08 1,700 63,600 -5.3
16/04/2021
54.33
 590,300 54.33 54.96 54.02 1,600 34,500 -2.8
15/04/2021
54.33
 1,471,400 55.47 55.78 54.02 6,400 865,800 -74.0
14/04/2021
54.65
 741,700 54.33 55.47 54.02 30,000 194,200 -14.2
13/04/2021
54.33
 1,358,600 55.34 55.53 54.14 9,000 798,800 -68.3
12/04/2021
55.53
 1,911,900 56.23 56.29 54.84 9,900 984,200 -85.1
09/04/2021
56.10
 379,200 56.23 56.80 55.91 3,800 172,700 -15.0
08/04/2021
56.23
 684,700 56.86 56.86 56.16 6,400 216,100 -18.7
07/04/2021
56.29
 1,201,200 56.80 57.49 56.23 23,300 527,800 -45.1
06/04/2021
56.67
 674,800 56.42 56.73 56.23 18,100 110,400 -8.2
05/04/2021
56.48
 723,500 57.17 57.62 56.48 94,400 220,300 -11.3
02/04/2021
57.05
 951,100 57.68 57.93 57.05 10,200 87,500 -7.0
01/04/2021
57.24
 632,100 56.73 57.24 56.61 42,500 241,600 -17.9
31/03/2021
56.67
 630,300 56.35 57.30 56.23 17,600 378,600 -32.3
30/03/2021
56.61
 588,000 56.54 56.86 56.23 5,000 677,000 -60.3
29/03/2021
56.54
 257,900 56.86 57.17 56.23 7,100 9,000 -0.2
26/03/2021
56.35
 375,100 56.42 56.54 54.33 10,800 19,700 -0.8
25/03/2021
57.05
 635,700 56.92 58.00 56.23 354,900 89,000 24.1
24/03/2021
56.92
 729,000 56.23 56.92 56.10 2,091,600 184,600 163.7
23/03/2021
58.00
 563,500 56.86 58.12 56.80 27,600 45,000 -1.6

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