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)
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
07/07/2017
36.19
 728,970 36.19 36.31 35.77 39,920 70,170 -1.8
06/07/2017
36.19
 719,680 35.83 36.25 35.60 97,210 27,780 4.2
05/07/2017
35.83
 1,598,410 35.18 35.89 35.12 337,800 409,980 -4.3
04/07/2017
35.18
 394,690 35.54 35.54 34.58 41,050 14,690 1.5
03/07/2017
35.54
 868,690 34.76 35.60 34.70 283,410 26,830 15.2
30/06/2017
34.76
 1,282,490 34.16 35.12 34.28 357,850 14,280 20.0
29/06/2017
34.16
 549,030 34.16 34.28 34.04 274,650 75,000 11.4
28/06/2017: Cổ tức tiền mặt tỉ lệ: 10%
28/06/2017
34.16
 516,800 33.63 34.28 33.75 297,240 3,000 16.8
27/06/2017
33.63
 577,840 33.39 34.15 33.39 224,350 100,000 7.2
26/06/2017
33.39
 209,750 33.22 33.51 33.22 31,250 2,750 1.6
23/06/2017
33.22
 360,190 33.39 33.45 32.81 27,200 4,800 1.3
22/06/2017
33.39
 686,630 33.80 33.80 33.22 402,770 133,210 15.4
21/06/2017
33.80
 738,120 34.04 34.04 33.39 400,480 45,000 20.5
20/06/2017
34.04
 711,980 34.10 34.21 33.92 317,860 1,350 18.4
19/06/2017
34.10
 1,080,490 33.69 34.27 33.86 607,010 51,080 32.3
16/06/2017
33.69
 613,830 33.33 33.98 33.33 266,750 62,620 11.8
15/06/2017
33.33
 457,380 33.69 33.69 33.10 177,640 19,910 9.0
14/06/2017
33.69
 1,090,870 32.92 33.80 32.98 540,670 31,040 29.1
13/06/2017
32.92
 444,780 32.34 32.92 32.22 269,560 18,850 14.0
12/06/2017
32.34
 362,400 32.16 32.69 32.10 123,980 36,860 4.8
09/06/2017
32.16
 279,320 32.51 32.51 32.05 35,520 0 2.0
08/06/2017
32.51
 404,080 32.51 32.75 31.69 258,150 20,000 13.1
07/06/2017
32.51
 631,150 32.46 32.92 32.34 78,810 117,590 -2.2
06/06/2017
32.46
 314,000 32.34 32.46 32.22 155,400 2,000 8.5
05/06/2017
32.34
 245,020 31.99 32.40 31.87 34,170 7,300 1.5
02/06/2017
31.99
 944,820 32.63 32.69 31.93 75,050 420,700 -18.9
01/06/2017
32.63
 412,340 32.57 32.75 32.40 13,830 188,000 -9.7
31/05/2017
32.57
 391,640 33.16 33.39 32.51 2,140 72,980 -4.0
30/05/2017
33.16
 408,770 33.98 34.04 33.16 3,360 420 0.2
29/05/2017
33.98
 639,880 33.28 34.15 33.28 222,310 4,100 12.5
26/05/2017
33.28
 595,270 34.04 34.04 33.28 2,040 64,020 -3.5
25/05/2017
34.04
 940,320 33.45 34.33 33.63 880 2,000 -0.1
24/05/2017
33.45
 472,380 33.63 33.69 33.16 31,750 143,000 -6.3
23/05/2017
33.63
 469,660 34.04 34.27 33.63 810 115,450 -6.6
22/05/2017
34.04
 1,581,550 32.75 34.21 33.33 255,590 26,600 13.2
19/05/2017
32.75
 1,110,510 32.05 33.04 32.22 424,000 153,380 15.0
18/05/2017
32.05
 461,480 31.87 32.28 31.75 280,020 62,170 11.9
17/05/2017
31.87
 176,600 31.99 32.05 31.64 74,600 62,170 0.7
16/05/2017
31.99
 198,540 31.69 32.10 31.93 153,970 19,400 7.4
15/05/2017
31.69
 360,800 31.93 31.93 31.64 430 20,840 -1.1
12/05/2017
31.93
 260,390 32.28 32.40 31.87 7,960 37,500 -1.6
11/05/2017
32.28
 125,850 32.22 32.51 32.16 21,140 9,020 0.7
10/05/2017
32.22
 296,500 32.57 32.81 32.22 115,940 72,100 2.4
09/05/2017
32.57
 561,550 32.22 32.63 32.10 375,810 307,440 3.8
08/05/2017
32.22
 402,680 31.99 32.40 31.99 187,920 20,010 9.2
05/05/2017
31.99
 238,870 32.34 32.34 31.87 115,290 8,600 5.8
04/05/2017
32.34
 623,850 32.34 32.34 32.10 539,220 213,400 17.9
03/05/2017
32.34
 651,080 32.51 32.57 32.16 554,670 2,960 30.4
28/04/2017
32.51
 498,570 32.69 32.81 31.93 403,700 20,020 21.3
27/04/2017
32.69
 1,008,680 31.93 32.81 31.87 800,860 85,130 39.7
26/04/2017
31.93
 334,940 31.46 31.93 31.40 217,340 17,180 10.8
25/04/2017
31.46
 110,460 31.69 31.75 31.46 39,650 0 2.1
24/04/2017
31.69
 361,260 31.40 31.93 31.28 269,320 2,430 14.4
21/04/2017
31.40
 256,750 31.64 31.87 31.40 58,040 12,100 2.5
20/04/2017
31.64
 405,730 32.22 32.22 31.64 53,810 91,230 -2.0

Chính sách bảo mật | Điều khoản sử dụng |