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)
27/11/2017
49.69
 694,900 49.14 50.43 49.14 393,950 266,650 10.3
24/11/2017
49.14
 635,060 49.39 49.63 48.89 122,250 341,520 -17.6
23/11/2017
49.39
 669,620 50.67 51.41 49.14 7,880 172,530 -13.4
22/11/2017
50.67
 529,790 49.63 51.41 50.00 252,440 274,240 -1.7
21/11/2017
49.63
 747,040 49.51 50.86 49.02 148,040 210,270 -5.0
20/11/2017: Cổ tức tiền mặt tỉ lệ: 10%
20/11/2017
49.51
 520,030 48.04 49.94 48.28 173,880 115,150 4.7
17/11/2017
48.04
 621,920 48.34 48.58 47.61 290,880 208,040 6.6
16/11/2017
48.34
 524,770 48.22 48.46 47.67 211,880 39,350 13.8
15/11/2017
48.22
 449,990 48.40 48.40 47.49 133,720 13,510 9.5
14/11/2017
48.40
 491,250 48.10 48.76 47.49 22,480 7,450 1.2
13/11/2017
48.10
 678,800 46.46 48.10 46.16 102,880 5,160 7.5
10/11/2017
46.46
 522,740 46.46 46.65 45.98 84,190 28,900 4.2
09/11/2017
46.46
 545,450 46.34 46.59 45.86 303,350 3,460 23.0
08/11/2017
46.34
 693,240 45.19 46.59 45.31 124,900 11,710 8.6
07/11/2017
45.19
 649,940 45.38 46.22 45.19 40,960 26,250 1.1
06/11/2017
45.38
 499,030 44.47 45.68 44.65 57,340 102,230 -3.3
03/11/2017
44.47
 571,850 43.92 44.47 43.80 149,890 8,420 10.3
02/11/2017
43.92
 735,730 44.17 44.65 43.44 133,260 44,030 6.5
01/11/2017
44.17
 838,420 43.26 44.35 43.56 255,200 252,950 0.2
31/10/2017
43.26
 927,460 44.10 44.71 43.26 243,790 409,560 -11.8
30/10/2017
44.10
 2,168,000 41.93 44.65 42.47 508,670 5,700 36.3
27/10/2017
41.93
 273,010 41.50 41.93 41.08 15,220 8,690 0.4
26/10/2017
41.50
 519,670 42.23 42.29 41.44 19,520 23,900 -0.3
25/10/2017
42.23
 455,400 42.17 42.47 41.87 203,050 126,520 5.3
24/10/2017
42.17
 704,810 41.20 42.17 40.84 222,720 131,350 6.3
23/10/2017
41.20
 626,330 42.77 42.96 41.20 37,270 104,980 -4.7
20/10/2017
42.77
 642,160 42.53 43.44 42.35 131,410 54,230 5.5
19/10/2017
42.53
 634,880 42.05 42.77 42.05 130,700 158,990 -2.0
18/10/2017
42.05
 617,790 41.99 42.89 41.75 45,780 95,000 -3.4
17/10/2017
41.99
 310,840 41.99 42.23 41.68 13,500 75,000 -4.3
16/10/2017
41.99
 549,810 42.35 42.96 41.87 210 156,980 -11.0
13/10/2017
42.35
 1,256,910 41.68 42.53 41.44 275,280 392,460 -8.2
12/10/2017
41.68
 718,730 41.26 41.87 41.14 112,890 311,600 -13.6
11/10/2017
41.26
 580,150 40.60 41.44 40.96 348,500 585,000 -16.1
10/10/2017
40.60
 692,210 40.84 40.84 40.47 135,360 249,010 -7.6
09/10/2017
40.84
 375,540 41.02 41.44 40.66 115,150 143,400 -1.9
06/10/2017
41.02
 527,450 41.14 41.14 40.90 195,820 159,600 2.5
05/10/2017
41.14
 864,180 42.05 42.17 41.14 100 314,030 -21.6
04/10/2017
42.05
 440,790 41.62 42.05 41.26 95,800 50,290 3.1
03/10/2017
41.62
 267,850 42.05 42.11 41.38 26,310 0 1.8
02/10/2017
42.05
 442,170 41.81 42.47 41.81 100,480 47,930 3.7
29/09/2017
41.81
 348,210 42.77 42.77 41.81 12,900 57,320 -3.1
28/09/2017
42.77
 497,770 42.77 43.26 42.47 50,000 100,400 -3.6
27/09/2017
42.77
 526,360 42.05 42.96 41.81 103,000 22,980 5.6
26/09/2017
42.05
 633,130 41.44 42.35 41.62 20 80,710 -5.6
25/09/2017
41.44
 125,620 41.44 41.62 41.14 1,050 0 0.1
22/09/2017
41.44
 405,840 41.14 41.68 40.84 41,160 105,790 -4.4
21/09/2017
41.14
 300,880 41.02 41.14 40.35 12,830 52,660 -2.7
20/09/2017
41.02
 593,650 41.02 41.02 39.99 20,230 144,360 -8.3
19/09/2017
41.02
 725,660 41.38 41.50 40.90 235,570 152,220 5.7
18/09/2017
41.38
 430,400 41.44 41.68 41.08 169,200 153,960 1.0
15/09/2017: Cổ tức tiền mặt tỉ lệ: 10%
15/09/2017
41.44
 450,920 41.14 41.93 41.14 195,000 152,620 2.9
14/09/2017
41.14
 935,560 39.71 42.45 39.95 124,410 18,510 7.2
13/09/2017
39.71
 401,930 39.35 39.95 39.35 100,360 144,360 -2.9
12/09/2017
39.35
 551,400 39.35 39.47 38.99 180,470 317,560 -9.0
11/09/2017
39.35
 726,030 40.13 40.13 39.05 75,410 138,470 -4.2
08/09/2017
40.13
 1,176,330 39.59 40.60 39.59 310,050 38,000 18.4
07/09/2017
39.59
 1,045,650 38.81 40.31 38.76 81,290 22,890 3.8
06/09/2017
38.81
 557,740 38.58 39.17 38.58 109,480 117,390 -0.5
05/09/2017
38.58
 604,870 37.86 39.05 37.86 9,640 32,790 -1.5
01/09/2017
37.86
 755,320 37.32 38.28 37.50 141,820 23,000 7.6
31/08/2017
37.32
 222,080 37.32 37.50 36.97 50,690 31,520 1.2
30/08/2017
37.32
 285,860 37.32 37.56 36.97 99,370 0 6.2
29/08/2017
37.32
 293,560 37.56 37.56 37.03 2,360 0 0.1
28/08/2017
37.56
 582,890 36.61 37.62 36.61 237,210 1,510 14.7
25/08/2017
36.61
 189,640 36.61 37.09 36.55 20 400 -0.0
24/08/2017
36.61
 239,980 36.37 36.91 36.37 3,400 84,560 -5.0
23/08/2017
36.37
 105,000 36.19 36.37 36.13 950 10 0.1
22/08/2017
36.19
 253,080 36.43 36.55 36.13 24,210 50,360 -1.6
21/08/2017
36.43
 126,800 36.31 36.67 36.31 2,400 17,140 -0.9
18/08/2017
36.31
 155,160 36.37 36.49 35.83 9,900 53,470 -2.7
17/08/2017
36.37
 169,350 37.15 37.15 36.37 15,130 43,150 -1.7
16/08/2017
37.15
 187,980 36.25 37.15 36.07 43,080 32,000 0.7
15/08/2017
36.25
 294,210 36.85 36.91 36.19 13,550 44,480 -1.9
14/08/2017
36.85
 149,840 36.55 36.97 36.37 3,230 6,800 -0.2
11/08/2017
36.55
 498,850 37.56 37.86 36.43 5,770 24,600 -1.2
10/08/2017
37.56
 272,390 37.80 37.98 37.26 13,350 32,750 -1.2
09/08/2017
37.80
 458,730 38.46 38.46 37.26 204,380 70,160 8.6
08/08/2017
38.46
 516,540 38.22 38.76 38.16 243,450 56,100 12.1
07/08/2017
38.22
 635,240 37.56 38.64 37.32 293,080 0 18.7
04/08/2017
37.56
 576,960 38.04 38.04 37.50 165,250 65,110 6.3
03/08/2017
38.04
 465,420 38.04 38.28 37.68 150,600 3,220 9.4
02/08/2017
38.04
 580,980 38.28 38.52 37.44 106,810 25,000 5.2
01/08/2017
38.28
 811,680 37.32 38.28 37.26 269,680 24,090 15.7
31/07/2017
37.32
 513,860 36.67 37.56 36.67 206,920 36,940 10.6
28/07/2017
36.67
 338,940 36.13 36.67 36.13 69,930 0 4.3
27/07/2017
36.13
 350,280 36.55 36.55 35.83 50,100 0 3.0
26/07/2017
36.55
 332,530 36.07 36.85 36.31 42,100 0 2.6
25/07/2017
36.07
 284,880 35.54 36.37 35.06 143,850 300 8.6
24/07/2017
35.54
 772,050 35.77 36.07 34.58 238,200 1,150 14.1
21/07/2017
35.77
 462,650 36.97 37.56 35.77 99,600 50,020 3.0
20/07/2017
36.97
 253,890 37.38 37.50 36.19 46,260 23,730 1.4
19/07/2017
37.38
 687,010 36.19 37.50 36.37 350,420 83,100 16.6
18/07/2017
36.19
 509,580 37.03 37.03 36.13 64,880 60,840 0.2
17/07/2017
37.03
 723,250 37.86 37.98 36.85 128,600 69,430 3.7
14/07/2017
37.86
 750,170 37.68 38.34 37.56 119,990 4,200 7.4
13/07/2017
37.68
 882,290 37.26 38.16 37.15 288,160 270 18.2
12/07/2017
37.26
 1,483,860 35.83 37.56 35.89 40,560 160,370 -7.4
11/07/2017
35.83
 458,340 35.95 36.07 35.42 88,330 39,680 2.9
10/07/2017
35.95
 1,071,320 36.19 36.25 35.60 432,270 180,890 15.1

Chính sách bảo mật | Điều khoản sử dụng |