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)
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
22/04/2019
70.80
 415,660 69.24 71.71 69.24 84,750 30,090 5.9
19/04/2019
69.24
 221,520 68.85 70.15 69.04 85,500 4,820 8.6
18/04/2019
68.85
 265,360 69.63 69.76 68.65 66,210 2,310 6.8
17/04/2019
69.63
 664,240 68.65 70.35 68.72 364,160 30,700 35.6
16/04/2019
68.65
 303,000 69.43 69.43 67.80 117,480 17,160 10.5
12/04/2019
69.43
 393,550 68.45 69.95 67.61 134,260 19,540 12.0
11/04/2019
68.45
 281,390 68.59 69.24 68.45 177,760 6,500 18.0
10/04/2019
68.59
 467,860 68.45 68.91 67.74 146,880 72,000 7.9
09/04/2019
68.45
 705,700 69.76 70.41 68.13 278,510 16,460 27.8
08/04/2019
69.76
 886,190 67.67 69.76 68.45 297,850 149,560 15.7
05/04/2019
67.67
 845,350 66.04 67.67 65.85 766,440 297,650 48.2
04/04/2019
66.04
 379,650 66.17 66.63 65.98 234,040 132,840 10.3
03/04/2019
66.17
 451,150 65.85 66.43 65.26 77,370 42,270 3.5
02/04/2019
65.85
 563,160 65.65 66.89 65.85 184,510 12,100 17.5
01/04/2019
65.65
 433,760 64.02 65.85 64.22 182,850 43,060 13.9
29/03/2019
64.02
 255,710 64.28 64.87 63.96 69,800 54,290 1.5
28/03/2019
64.28
 340,660 63.37 64.28 62.59 172,480 18,210 15.1
27/03/2019
63.37
 371,570 63.30 64.28 63.30 226,960 32,180 19.1
26/03/2019
63.30
 349,120 64.02 64.54 62.72 124,860 60,650 6.3
25/03/2019
64.02
 875,550 65.13 65.13 62.33 177,120 4,830 16.6
22/03/2019
65.13
 715,730 64.54 65.46 64.35 276,210 66,160 20.9
21/03/2019
64.54
 689,690 66.63 67.48 64.54 371,450 39,950 33.8
20/03/2019
66.63
 592,690 67.48 67.48 65.91 112,190 110,840 0.2
19/03/2019
67.48
 754,590 67.80 68.45 66.82 365,420 87,610 28.8
18/03/2019
67.80
 824,960 66.24 68.13 66.43 435,130 287,150 15.3
15/03/2019: Cổ tức tiền mặt tỉ lệ: 20%
15/03/2019
66.24
 624,450 65.39 66.56 65.85 186,580 291,780 -10.7
14/03/2019
65.39
 746,300 64.94 65.97 64.94 57,900 188,310 -13.4
13/03/2019
64.94
 452,730 65.14 66.09 64.56 35,950 93,920 -5.9
12/03/2019
65.14
 528,030 64.05 65.20 64.05 80,840 79,760 0.1
11/03/2019
64.05
 497,400 64.56 64.62 63.22 19,280 80,090 -6.1
08/03/2019
64.56
 717,540 65.84 65.84 64.37 63,340 100,850 -3.8
07/03/2019
65.84
 636,880 66.48 67.44 65.84 67,180 80,480 -1.3
06/03/2019
66.48
 607,480 66.48 66.48 64.88 33,970 123,300 -9.2
05/03/2019
66.48
 878,610 65.84 67.12 64.69 383,160 112,990 28.0
04/03/2019
65.84
 1,064,060 63.92 65.84 64.69 12,520 115,170 -10.5
01/03/2019
63.92
 549,800 62.77 63.92 62.90 42,710 1,100 4.1
28/02/2019
62.77
 1,014,710 62.96 64.43 62.64 154,210 69,660 8.4
27/02/2019
62.96
 475,590 62.58 63.41 62.45 106,920 4,810 10.0
26/02/2019
62.58
 919,960 63.41 63.41 62.00 119,260 6,860 11.0
25/02/2019
63.41
 587,600 63.47 64.56 63.28 88,030 36,420 5.1
22/02/2019
63.47
 876,610 62.13 63.79 61.43 246,890 54,250 19.0
21/02/2019
62.13
 1,213,190 61.36 62.32 61.17 135,400 587,790 -43.5
20/02/2019
61.36
 533,120 61.36 61.56 60.79 58,930 5,270 5.1
19/02/2019
61.36
 784,000 62.13 62.58 61.04 176,270 190 17.1
18/02/2019
62.13
 971,850 60.09 62.26 60.72 211,000 27,280 17.6

Chính sách bảo mật | Điều khoản sử dụng |