Tổng Công ty Khí Việt Nam - CTCP (gas)

75.60
0.20
(0.27%)
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)
06/01/2020
58.90
 431,090 58.24 59.02 57.94 79,190 80,480 -0.1
03/01/2020
57.09
 218,980 56.97 58.06 56.97 8,890 51,460 -4.1
02/01/2020
56.97
 141,260 56.43 57.33 56.43 5,210 20 0.5
31/12/2019
56.43
 388,160 58.30 58.30 56.31 700 63,530 -6.0
30/12/2019
58.06
 224,740 58.42 58.60 58.06 76,190 9,400 6.4
27/12/2019
58.42
 150,260 58.24 58.54 57.88 236,230 197,690 3.7
26/12/2019
57.94
 135,710 58.42 58.60 57.94 11,780 27,870 -1.6
25/12/2019
58.36
 177,680 58.24 58.66 58.00 14,260 1,810 1.2
24/12/2019
58.00
 201,150 57.57 58.06 57.57 176,190 109,400 6.4
23/12/2019
57.69
 382,060 58.12 58.36 57.51 205,450 178,860 2.5
20/12/2019
57.82
 193,020 58.48 58.48 57.82 40,170 56,960 -1.6
19/12/2019
57.69
 288,330 57.82 58.30 57.57 167,360 185,980 -1.8
18/12/2019
57.51
 353,770 58.60 58.90 57.51 100,360 145,230 -4.4
17/12/2019
58.72
 179,390 59.38 59.50 58.72 78,650 111,600 -3.2
16/12/2019
59.14
 169,400 59.02 59.74 58.96 161,150 159,730 0.1
13/12/2019
59.02
 211,520 59.62 59.62 59.02 9,180 75,320 -6.5
12/12/2019
58.96
 252,590 59.20 59.20 58.66 53,610 160,480 -10.5
11/12/2019
59.08
 173,200 58.96 59.32 58.60 28,580 85,150 -5.5
10/12/2019
58.96
 241,390 60.16 60.16 58.60 16,660 100,300 -8.2
09/12/2019
60.10
 255,030 59.02 60.10 59.02 107,210 3,100 10.3
06/12/2019
59.02
 89,240 59.02 59.62 58.42 5,660 8,330 -0.3
05/12/2019
59.02
 238,890 60.22 60.22 58.66 62,790 62,890 0.0
04/12/2019
59.80
 229,290 58.54 59.92 58.18 45,230 37,810 0.7
03/12/2019
58.54
 299,980 59.02 59.50 58.42 22,440 67,100 -4.4
02/12/2019
59.02
 497,220 60.83 61.07 58.12 133,710 185,450 -5.1
29/11/2019
60.53
 183,130 61.07 61.07 60.47 37,710 54,000 -1.6
28/11/2019
60.71
 613,070 61.43 61.79 60.34 189,060 165,780 2.3
27/11/2019
61.43
 210,540 61.85 61.85 61.37 42,920 77,000 -3.5
26/11/2019
61.43
 252,670 62.51 62.51 61.43 24,490 132,520 -11.1
25/11/2019
62.09
 211,820 61.85 62.63 61.67 13,240 11,710 0.2
22/11/2019
62.09
 409,620 63.36 63.48 61.31 11,080 20 1.2
21/11/2019
62.69
 390,200 62.63 63.84 62.63 26,770 19,150 0.8
20/11/2019
63.24
 628,880 64.44 64.50 63.24 1,760 167,440 -17.6
19/11/2019
64.74
 283,980 65.04 65.04 64.38 25,250 17,470 0.8
18/11/2019
65.34
 505,950 65.34 65.64 65.22 205,090 5,050 21.7
15/11/2019
65.04
 568,170 64.14 65.34 63.84 11,230 7,520 0.4
14/11/2019
64.14
 645,350 63.24 64.86 63.18 11,100 7,980 0.3
13/11/2019
63.24
 179,700 63.24 63.24 62.69 4,760 4,030 0.1
12/11/2019
63.24
 177,250 62.69 63.48 62.63 11,390 30,160 -2.0
11/11/2019
62.81
 279,720 63.66 63.84 62.81 5,120 10,140 -0.5
08/11/2019
63.66
 224,320 64.44 64.44 63.60 25,450 14,990 1.1
07/11/2019
63.90
 175,980 63.54 64.08 63.30 13,570 4,940 0.9
06/11/2019
63.72
 350,590 64.44 64.44 63.54 11,260 88,750 -8.2
05/11/2019
64.44
 618,060 63.60 64.56 63.54 14,070 17,740 -0.4
04/11/2019
63.54
 499,870 63.30 64.14 63.30 25,600 1,680 2.5
01/11/2019
62.93
 401,260 61.67 63.12 61.67 7,900 4,760 0.3
31/10/2019
62.33
 410,730 62.33 62.51 61.61 249,240 119,070 13.5
30/10/2019
62.15
 339,620 61.61 62.21 61.25 23,550 1,010 2.3
29/10/2019
61.55
 127,260 62.03 62.03 61.55 51,470 15,150 3.7
28/10/2019
61.97
 217,560 61.85 62.15 61.73 54,950 3,910 5.3
25/10/2019
61.73
 254,770 62.03 62.03 61.43 61,780 15,440 4.7
24/10/2019
61.67
 150,780 61.43 61.73 61.31 41,000 8,620 3.3
23/10/2019
60.95
 105,640 61.07 61.19 60.83 59,070 16,580 4.3
22/10/2019
61.07
 122,380 60.95 61.25 60.95 52,680 29,300 2.4
21/10/2019
60.95
 170,180 60.83 61.37 60.53 94,180 64,860 3.0
18/10/2019
60.83
 167,550 61.31 61.31 60.77 81,720 24,350 5.8
17/10/2019
60.83
 247,850 61.01 61.37 60.53 179,090 140,110 3.9
16/10/2019
60.95
 147,010 60.95 61.37 60.89 56,620 46,320 1.0
15/10/2019
60.95
 194,130 61.43 61.43 60.83 58,150 50,810 0.7
14/10/2019
61.43
 217,560 61.97 62.03 61.19 60,330 8,550 5.3
11/10/2019
61.61
 212,840 60.95 62.03 60.95 55,500 1,440 5.5
10/10/2019
60.89
 173,870 60.40 60.95 60.40 330,610 298,250 3.3
09/10/2019
60.40
 201,050 60.16 60.83 60.04 3,490 31,820 -2.8
08/10/2019
60.16
 425,630 60.65 60.77 59.98 11,290 213,610 -20.2
07/10/2019
60.65
 224,250 61.13 61.13 60.53 33,260 92,570 -6.0
04/10/2019
60.53
 595,640 61.43 61.97 60.53 85,160 238,580 -15.6
03/10/2019
61.43
 511,550 62.03 62.03 61.13 27,520 248,340 -22.5
02/10/2019
62.33
 450,590 63.84 63.84 62.15 21,840 295,610 -28.5
01/10/2019
63.96
 283,850 63.96 64.14 63.24 14,360 24,160 -1.0
30/09/2019
64.02
 632,370 63.24 64.74 63.24 104,290 33,320 7.6
27/09/2019
63.24
 489,500 62.87 63.78 62.87 100,130 32,080 7.1
26/09/2019
62.63
 343,280 61.67 62.81 61.31 9,540 21,440 -1.2
25/09/2019
61.67
 216,420 62.03 62.03 61.25 1,430 4,430 -0.3
24/09/2019
62.33
 229,570 62.57 62.99 62.03 23,800 25,850 -0.2
23/09/2019
62.33
 257,330 61.91 62.99 61.91 93,090 3,140 9.4
20/09/2019
61.91
 276,350 62.51 63.05 61.79 470 82,770 -8.5
19/09/2019
62.51
 266,300 62.03 62.51 61.97 2,510 46,300 -4.5
18/09/2019
62.63
 691,660 63.84 63.84 62.45 393,630 489,460 -10.0
17/09/2019
64.38
 836,730 62.63 64.44 62.33 204,500 127,220 8.2
16/09/2019
62.27
 622,830 59.62 62.69 61.91 13,990 115,360 -10.5
13/09/2019
60.83
 260,180 59.62 61.25 59.62 61,680 59,840 0.2
12/09/2019
59.80
 85,080 59.62 60.16 59.56 20,330 50 2.0
11/09/2019
59.44
 170,960 59.80 59.92 59.32 85,990 16,200 6.9
10/09/2019
59.80
 338,880 60.53 60.83 59.56 127,160 44,530 8.2
09/09/2019
60.28
 100,280 61.13 60.83 60.28 110 20,020 -2.0
06/09/2019
60.71
 70,560 61.13 61.13 60.47 1,580 10,880 -0.9
05/09/2019
60.53
 109,840 61.13 61.43 60.47 1,370 8,300 -0.7
04/09/2019
60.47
 235,150 60.65 60.65 60.10 74,040 7,830 6.6
03/09/2019
60.10
 159,010 60.65 60.65 58.42 39,920 11,510 2.8
30/08/2019
60.59
 176,460 60.53 61.19 60.53 7,370 2,720 0.5
29/08/2019: Cổ tức tiền mặt tỉ lệ: 10%
29/08/2019
60.53
 205,170 60.83 61.31 60.53 35,970 27,900 0.8
28/08/2019
61.01
 106,940 60.83 61.54 60.83 17,220 10,340 0.7
27/08/2019
60.77
 150,750 61.31 61.31 60.53 1,190 13,820 -1.3
26/08/2019
60.53
 518,030 61.19 61.42 60.23 7,150 218,510 -21.5
23/08/2019
62.02
 293,260 62.62 62.62 61.37 13,420 92,980 -8.2
22/08/2019
62.38
 284,870 62.86 62.86 62.02 2,430 12,500 -1.1
21/08/2019
62.74
 495,360 61.72 63.03 61.54 83,180 67,530 1.7
20/08/2019
61.42
 315,690 61.13 61.60 61.01 4,550 49,150 -4.6
19/08/2019
60.71
 177,900 60.83 61.13 60.23 7,450 33,680 -2.7
16/08/2019
60.17
 373,200 60.11 60.71 59.99 2,140 125,540 -12.5

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