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)
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
15/02/2019
60.09
 916,910 59.13 60.28 59.13 57,380 45,520 1.1
14/02/2019
59.13
 475,450 59.45 59.89 59.00 13,270 14,290 -0.1
13/02/2019
59.45
 571,680 58.17 59.83 58.55 44,690 7,130 3.5
12/02/2019
58.17
 623,510 57.85 58.81 57.53 49,960 131,500 -7.5
11/02/2019
57.85
 513,260 56.25 57.85 56.12 51,920 254,360 -17.9
01/02/2019
56.25
 329,360 56.12 56.76 56.25 182,150 139,100 3.8
31/01/2019
56.12
 327,020 56.25 57.15 56.12 71,330 225,430 -13.6
30/01/2019
56.25
 216,190 56.19 56.89 56.25 13,120 65,450 -4.6
29/01/2019
56.19
 309,890 57.21 57.21 55.93 24,580 75,100 -4.4
28/01/2019
57.21
 189,380 57.21 57.66 57.02 41,080 51,000 -0.9
25/01/2019
57.21
 325,280 57.40 57.72 57.08 29,710 187,030 -14.1
24/01/2019
57.40
 332,180 57.53 58.36 57.40 25,220 146,970 -11.0
23/01/2019
57.53
 227,610 57.34 57.85 56.95 25,880 2,260 2.1
22/01/2019
57.34
 220,970 57.85 58.10 57.34 15,190 800 1.3
21/01/2019
57.85
 257,610 56.89 58.23 57.21 8,790 4,420 0.4
18/01/2019
56.89
 227,340 56.89 57.40 56.70 52,550 13,400 3.5
17/01/2019
56.89
 178,680 57.91 58.17 56.89 38,760 1,480 3.3
16/01/2019
57.91
 198,780 57.72 58.42 57.72 45,150 14,220 2.8
15/01/2019
57.72
 368,380 57.21 57.85 57.21 311,820 402,590 -8.2
14/01/2019
57.21
 370,320 58.17 58.17 56.89 125,620 68,310 5.1
11/01/2019
58.17
 338,400 58.36 58.62 57.59 117,870 840 10.7
10/01/2019
58.36
 685,580 57.46 58.93 57.85 452,170 1,930 41.2
09/01/2019
57.46
 515,500 56.44 57.78 56.89 181,940 4,100 16.0
08/01/2019
56.44
 600,270 55.16 56.70 55.16 310,330 13,170 26.1
07/01/2019
55.16
 255,840 54.01 55.80 54.65 24,000 3,580 1.8
04/01/2019
54.01
 336,550 54.14 54.65 52.67 10,100 27,420 -1.5
03/01/2019
54.14
 404,480 55.48 55.61 53.69 311,080 101,940 18.0
02/01/2019
55.48
 417,520 55.36 55.55 55.04 263,350 38,010 19.6
28/12/2018
55.36
 351,010 55.29 55.67 54.46 112,650 81,980 2.6
27/12/2018
55.29
 555,700 53.05 56.06 54.84 32,510 54,600 -1.9
26/12/2018
53.05
 684,770 54.84 55.23 52.67 159,840 382,180 -18.7
25/12/2018
54.84
 758,570 56.89 56.89 53.37 188,700 74,240 9.7
24/12/2018
56.89
 718,380 58.62 58.62 56.89 58,440 184,580 -11.5
21/12/2018
58.62
 208,950 59.77 59.77 58.17 26,390 51,090 -2.3
20/12/2018
59.77
 303,240 58.81 59.77 58.55 106,390 31,390 7.0
19/12/2018
58.81
 802,830 59.77 59.77 57.85 191,610 168,450 2.2
18/12/2018
59.77
 818,850 59.45 59.77 58.04 284,010 31,670 23.2
17/12/2018
59.45
 805,870 61.24 61.24 59.45 129,150 1,710 12.0
14/12/2018
61.24
 584,180 62.07 62.64 61.04 53,570 880 5.1
13/12/2018
62.07
 464,540 62.00 62.90 61.88 206,860 280,600 -7.2
12/12/2018
62.00
 466,030 61.43 62.39 61.43 41,420 142,940 -9.8
11/12/2018
61.43
 613,810 62.45 62.45 61.36 35,140 169,700 -13.0
10/12/2018
62.45
 1,017,190 61.56 63.28 61.49 185,210 413,330 -22.0
07/12/2018
61.56
 936,130 60.79 61.88 60.72 273,150 211,810 5.9
06/12/2018
60.79
 831,270 61.43 61.94 60.21 52,150 151,900 -9.5
05/12/2018
61.43
 576,190 61.68 61.68 60.41 310,500 270,650 3.8
04/12/2018
61.68
 850,850 62.00 62.32 61.04 40,540 180,700 -13.5
03/12/2018
62.00
 1,357,490 58.04 62.00 59.57 245,020 257,080 -1.1
30/11/2018
58.04
 437,560 57.59 58.30 57.34 6,340 233,550 -20.5
29/11/2018
57.59
 908,960 58.49 58.93 56.95 19,980 415,360 -35.8
28/11/2018
58.49
 563,260 57.91 59.13 57.85 56,710 375,320 -29.0
27/11/2018
57.91
 529,980 58.04 59.06 57.72 51,170 362,680 -28.3
26/11/2018
58.04
 668,590 59.13 59.13 57.66 5,920 365,320 -32.6
23/11/2018
59.13
 292,670 59.57 59.83 58.87 1,660 300 0.1
22/11/2018
59.57
 295,800 60.02 60.98 59.45 9,520 84,660 -7.1

Chính sách bảo mật | Điều khoản sử dụng |