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)
01/02/2018
74.87
 1,183,240 76.34 76.34 72.91 516,850 387,020 16.0
31/01/2018
76.34
 2,286,340 71.38 76.34 69.85 855,890 781,410 9.8
30/01/2018
71.38
 1,171,560 71.01 71.57 68.93 335,760 275,050 6.8
29/01/2018
71.01
 929,870 71.32 72.85 70.46 358,340 442,370 -9.9
26/01/2018
71.32
 2,222,720 69.42 73.53 68.62 1,016,170 165,680 99.2
25/01/2018
69.42
 1,156,390 64.89 69.42 68.01 266,780 123,950 16.1
22/01/2018
64.89
 1,812,130 60.66 64.89 60.05 403,780 240,910 16.5
19/01/2018
60.66
 724,530 61.33 61.88 60.66 297,550 245,690 5.2
18/01/2018
61.33
 1,015,250 61.21 61.33 59.31 329,720 83,810 24.3
17/01/2018
61.21
 1,016,930 63.42 63.85 61.21 541,490 193,690 35.9
16/01/2018
63.42
 1,138,380 62.62 63.66 62.37 754,130 419,270 34.5
15/01/2018
62.62
 968,320 61.58 62.62 60.41 46,690 169,550 -12.2
12/01/2018
61.58
 1,049,410 63.23 63.48 61.27 115,510 2,400 11.5
11/01/2018
63.23
 697,400 63.11 63.72 61.95 327,200 34,280 30.2
10/01/2018
63.11
 904,540 62.50 64.34 62.99 181,350 88,870 9.6
09/01/2018
62.50
 778,170 61.52 63.36 61.52 39,820 99,240 -6.1
08/01/2018
61.52
 730,170 61.52 62.44 60.66 96,740 117,220 -2.1
05/01/2018
61.52
 829,840 62.50 63.42 61.27 16,390 212,410 -20.0
04/01/2018
62.50
 977,010 59.68 62.50 60.05 269,750 413,030 -14.3
03/01/2018
59.68
 755,420 58.39 59.92 58.21 446,440 640,100 -18.8
02/01/2018
58.39
 1,418,300 59.68 60.17 57.60 73,020 105,190 -3.1
29/12/2017
59.68
 721,960 60.48 60.72 59.62 38,310 49,620 -1.1
28/12/2017
60.48
 543,780 60.54 60.78 59.25 144,930 5,050 13.8
27/12/2017
60.54
 669,700 59.74 61.27 60.05 141,810 150 14.1
26/12/2017
59.74
 607,330 57.78 59.74 58.15 105,190 20,750 8.1
25/12/2017
57.78
 313,930 57.04 57.96 56.98 17,650 8,700 0.8
22/12/2017
57.04
 358,360 56.62 57.47 56.06 18,610 2,750 1.5
21/12/2017
56.62
 665,130 56.43 58.09 56.43 141,640 29,500 10.6
20/12/2017
56.43
 833,650 55.39 58.21 55.39 25,800 6,610 1.8
19/12/2017
55.39
 775,800 56.68 56.98 55.39 10,490 79,080 -6.3
18/12/2017
56.68
 938,560 53.31 56.68 53.92 102,550 27,720 6.8
15/12/2017
53.31
 334,350 52.57 53.37 52.57 62,290 18,210 3.8
14/12/2017
52.57
 940,650 53.06 53.06 52.39 218,650 26,430 16.6
13/12/2017
53.06
 972,050 53.31 54.16 52.94 137,580 294,900 -13.8
12/12/2017
53.31
 1,353,460 50.98 53.31 50.06 375,280 51,360 26.7
11/12/2017
50.98
 829,330 52.51 52.57 50.86 208,550 158,400 4.3
08/12/2017
52.51
 720,080 52.08 53.00 51.65 108,400 32,270 6.5
07/12/2017
52.08
 887,140 51.04 52.63 50.92 147,900 97,970 4.2
06/12/2017
51.04
 699,210 50.67 51.41 50.12 102,410 218,460 -9.6
05/12/2017
50.67
 1,289,420 49.88 51.90 49.75 128,710 215,640 -7.2
04/12/2017
49.88
 792,790 50.12 50.79 49.75 5,920 236,200 -18.8
01/12/2017
50.12
 524,060 48.83 50.24 49.39 1,510 240,130 -19.3
30/11/2017
48.83
 659,280 48.89 50.43 48.53 9,300 229,910 -17.7
29/11/2017
48.89
 726,350 48.89 49.32 48.22 29,230 263,450 -18.5
28/11/2017
48.89
 519,350 49.69 49.94 48.89 32,730 77,100 -3.6
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

Chính sách bảo mật | Điều khoản sử dụng |