Tổng Công ty Khí Việt Nam - CTCP (gas)

75.30
-0.10
(-0.13%)
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)
23/10/2020
46.43
 606,780 46.62 46.88 46.37 18,130 100,390 -6.0
22/10/2020
46.56
 796,300 45.68 46.56 45.42 15,100 97,430 -5.9
21/10/2020
45.68
 950,020 46.12 46.37 45.68 86,440 434,400 -25.3
20/10/2020
45.87
 1,119,350 46.43 46.75 45.80 32,200 297,140 -19.4
19/10/2020
46.75
 1,196,620 47.70 48.01 46.69 1,810 278,770 -20.7
16/10/2020
47.63
 1,091,120 47.38 48.01 47.00 281,340 218,770 4.7
15/10/2020
47.38
 1,377,170 48.01 48.58 47.38 225,730 198,930 2.1
14/10/2020
47.51
 1,263,470 47.70 48.14 47.32 103,700 45,410 4.4
13/10/2020
47.38
 596,720 47.45 47.82 47.19 4,390 9,620 -0.4
12/10/2020
47.38
 1,917,010 46.94 48.39 46.75 149,460 25,070 9.4
09/10/2020
46.94
 438,960 47.38 47.38 46.81 12,940 5,690 0.5
08/10/2020
47.13
 774,540 47.32 47.51 46.81 34,390 14,100 1.5
07/10/2020
46.81
 2,294,270 45.80 47.57 45.61 33,630 149,420 -8.6
06/10/2020
45.80
 763,230 45.99 46.25 45.74 152,450 305,630 -11.2
05/10/2020
45.80
 704,400 45.42 45.99 45.23 22,350 309,480 -20.7
02/10/2020
45.42
 612,860 45.74 45.80 44.92 75,760 10,020 4.8
01/10/2020
45.74
 252,570 45.17 45.74 45.17 12,910 2,700 0.7
30/09/2020
45.04
 615,450 45.17 45.49 45.04 23,800 302,840 -19.9
29/09/2020
45.17
 1,073,200 45.61 46.12 45.17 35,850 505,980 -33.9
28/09/2020
45.61
 417,070 46.18 46.43 45.61 4,410 165,880 -11.7
25/09/2020
46.18
 459,680 46.43 46.50 45.87 54,720 15,190 2.9
24/09/2020
46.43
 820,660 45.93 46.62 45.74 187,200 32,480 11.4
23/09/2020
45.93
 823,090 45.80 46.43 45.61 336,600 342,160 -0.4
22/09/2020
45.42
 821,590 45.80 46.06 45.42 8,310 453,560 -32.1
21/09/2020
45.99
 939,720 46.06 46.50 45.55 20,100 403,430 -27.9
18/09/2020
45.80
 373,220 45.61 45.93 45.23 6,390 100,000 -6.7
17/09/2020
45.30
 398,140 45.80 45.99 45.30 12,140 123,400 -8.0
16/09/2020
45.49
 353,430 45.74 46.12 45.49 3,320 51,300 -3.5
15/09/2020
45.68
 727,700 45.61 45.68 45.11 122,940 462,020 -24.3
14/09/2020
45.11
 557,430 45.49 45.80 45.11 38,060 313,650 -19.8
11/09/2020
45.36
 264,100 45.30 45.80 45.04 41,060 81,130 -2.9
10/09/2020
45.49
 620,770 45.80 46.06 45.42 106,590 304,200 -14.3
09/09/2020
45.30
 740,970 44.86 45.49 44.79 77,010 232,960 -11.1
08/09/2020
45.49
 663,940 45.49 46.31 45.49 60,110 173,150 -8.1
07/09/2020
45.49
 1,336,130 47.00 47.00 45.49 135,930 130,340 0.5
04/09/2020
47.13
 937,330 46.81 47.51 46.81 363,460 394,730 -2.3
03/09/2020
47.89
 587,250 48.01 48.14 47.57 160,100 12,570 11.2
01/09/2020
47.63
 844,110 46.81 47.70 46.62 178,100 28,700 11.2
31/08/2020
46.81
 549,950 47.00 47.38 46.43 9,650 9,790 0.0
28/08/2020
46.88
 1,011,700 46.75 47.38 46.18 21,180 4,000 1.3
27/08/2020
46.12
 501,290 46.37 46.37 45.80 480 177,780 -12.9
26/08/2020
46.43
 431,210 46.75 47.00 46.43 1,420 44,020 -3.1
25/08/2020
46.62
 722,600 46.25 47.07 46.25 5,950 41,990 -2.7
24/08/2020
46.12
 638,880 45.61 46.43 45.61 25,380 15,060 0.8
21/08/2020
45.49
 494,700 44.98 45.55 44.92 10,780 125,380 -8.2
20/08/2020
44.86
 444,340 45.42 45.61 44.86 4,400 69,340 -4.6
19/08/2020
45.55
 224,530 45.49 45.68 45.36 34,280 2,800 2.3
18/08/2020
45.42
 297,780 46.12 46.12 45.17 100,560 92,360 0.6
17/08/2020
45.49
 460,890 45.49 45.74 44.98 2,160 10,650 -0.6
14/08/2020
45.68
 870,730 45.49 45.99 45.36 519,010 90,410 31.1
13/08/2020
45.87
 951,630 45.17 46.06 45.17 317,510 238,450 5.7
12/08/2020
44.98
 973,330 44.54 45.23 44.22 320,820 183,370 9.7
11/08/2020
44.22
 550,870 44.54 44.73 44.03 80,360 87,800 -0.5
10/08/2020
44.54
 469,290 44.41 44.92 44.35 46,170 57,670 -0.8
07/08/2020
44.35
 571,770 43.91 44.67 43.72 174,270 2,660 12.0
06/08/2020
43.91
 640,610 43.28 44.10 43.21 99,520 40,410 4.1
05/08/2020
43.34
 566,050 43.02 43.53 42.83 51,390 144,440 -6.3
04/08/2020
43.02
 387,300 43.28 43.28 42.77 86,380 3,650 5.6
03/08/2020
42.45
 536,220 41.25 42.64 41.19 198,670 109,740 6.0
31/07/2020
41.38
 314,230 40.75 41.38 40.31 52,190 28,590 1.5
30/07/2020
41.38
 417,700 42.90 42.90 40.75 178,690 188,040 -0.6
29/07/2020
40.12
 777,530 41.13 42.08 39.99 94,750 205,390 -7.0
28/07/2020
42.83
 683,540 41.70 42.83 40.43 151,940 187,930 -2.3
27/07/2020
40.43
 1,319,680 40.56 43.59 40.31 195,420 3,600 12.8
24/07/2020
43.15
 1,173,440 44.92 45.17 42.64 71,230 523,590 -31.5
23/07/2020
44.92
 629,750 44.35 45.23 44.35 53,830 265,390 -15.0
22/07/2020
44.35
 343,540 45.17 45.17 44.29 68,440 71,510 -0.2
21/07/2020
44.86
 264,440 44.79 45.30 44.73 42,070 67,600 -1.8
20/07/2020
44.79
 492,500 44.79 45.36 44.79 4,980 135,060 -9.2
17/07/2020
45.42
 382,400 45.61 45.80 45.42 87,490 106,300 -1.3
16/07/2020
45.61
 534,310 45.93 46.06 45.61 252,290 196,820 4.1
15/07/2020
45.55
 507,920 46.06 46.50 45.55 127,360 211,930 -6.1
14/07/2020: Cổ tức tiền mặt tỉ lệ: 35%
14/07/2020
45.61
 631,990 45.49 46.43 45.42 52,720 64,350 -0.8
13/07/2020
45.11
 592,380 45.17 45.35 44.75 70,320 25,820 3.3
10/07/2020
44.75
 461,690 45.17 45.41 44.69 11,730 18,470 -0.5
09/07/2020
45.29
 1,179,910 44.51 45.65 44.39 252,830 309,350 -4.2
08/07/2020
43.90
 534,040 43.96 44.63 43.66 53,810 128,110 -5.4
07/07/2020
43.60
 819,010 43.96 44.75 43.60 80,840 263,800 -13.4
06/07/2020
43.60
 485,000 43.24 43.84 42.88 61,990 108,000 -3.3
03/07/2020
42.34
 310,040 43.00 43.00 42.34 47,590 117,300 -4.9
02/07/2020
42.46
 210,850 43.00 43.06 42.46 30,410 70,270 -2.8
01/07/2020
42.76
 387,430 41.86 42.76 41.55 55,610 201,650 -10.2
30/06/2020
41.55
 459,150 42.52 43.06 40.95 194,690 389,130 -13.5
29/06/2020
41.98
 571,650 43.36 43.36 41.98 34,670 140,870 -7.5
26/06/2020
43.48
 322,890 43.66 44.08 43.36 3,300 97,410 -6.8
25/06/2020
43.60
 335,210 43.36 43.96 43.06 120,820 48,420 5.3
24/06/2020
43.72
 240,120 44.33 44.69 43.36 24,380 6,950 1.3
23/06/2020
44.51
 349,770 44.08 44.75 43.96 43,100 145,970 -7.6
22/06/2020
44.02
 227,680 44.08 44.39 43.96 34,000 59,320 -1.9
19/06/2020
43.72
 303,720 44.08 44.14 43.72 98,150 136,320 -2.8
18/06/2020
43.48
 317,660 43.72 43.96 43.36 85,080 158,520 -5.3
17/06/2020
43.90
 330,300 44.26 44.51 43.72 4,680 108,360 -5.9
16/06/2020
44.02
 454,210 44.26 44.26 43.66 21,740 171,390 -10.9
15/06/2020
43.42
 554,870 44.93 45.41 43.42 133,300 100,500 2.4
12/06/2020
44.93
 878,600 42.22 45.11 42.22 109,100 32,310 5.6
11/06/2020
43.72
 1,251,510 46.67 47.04 43.72 562,580 290,460 21.1
10/06/2020
46.97
 426,400 46.97 47.22 46.67 20,360 2,720 1.4
09/06/2020
47.22
 481,610 47.10 47.52 46.97 74,280 4,580 5.5
08/06/2020
47.58
 659,450 47.88 47.88 47.16 109,500 2,870 8.4
05/06/2020
46.37
 881,330 46.37 46.97 46.07 37,550 156,730 -9.2

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