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)
19/04/2017
32.22
 247,430 32.28 32.46 32.05 127,650 0 7.0
18/04/2017
32.28
 457,560 31.64 32.34 31.64 110,000 2,010 5.9
17/04/2017
31.64
 463,270 31.58 32.28 31.46 10,000 16,260 -0.3
14/04/2017
31.58
 568,130 32.05 32.22 31.34 59,820 116,870 -3.1
13/04/2017
32.05
 678,760 32.46 33.04 31.81 229,560 103,340 6.9
12/04/2017
32.46
 733,350 33.28 33.39 32.46 128,210 61,800 3.7
11/04/2017
33.28
 718,510 33.33 33.69 32.98 354,210 0 20.2
10/04/2017: Cổ tức tiền mặt tỉ lệ: 7%
10/04/2017
33.33
 485,730 33.10 33.69 33.22 228,720 11,020 12.4
07/04/2017
33.10
 1,555,420 31.71 33.10 31.89 364,930 1,000 20.5
05/04/2017
31.71
 535,710 31.42 31.89 31.54 247,460 37,300 11.5
04/04/2017
31.42
 551,270 31.65 31.83 31.25 199,060 71,190 7.0
03/04/2017
31.65
 428,240 31.83 32.00 31.54 82,350 13,290 3.8
31/03/2017
31.83
 532,050 31.48 32.00 31.60 35,500 6,900 1.6
30/03/2017
31.48
 362,230 31.13 31.65 31.25 35,860 6,400 1.6
29/03/2017
31.13
 552,250 31.02 31.60 31.02 4,660 115,670 -6.0
28/03/2017
31.02
 319,850 31.25 31.25 30.96 23,110 25,950 -0.2
27/03/2017
31.25
 555,010 31.54 31.54 31.07 142,950 23,300 6.5
24/03/2017
31.54
 516,030 30.79 31.54 30.90 30,930 50,400 -1.0
23/03/2017
30.79
 971,180 30.67 31.36 30.67 90,990 571,900 -25.6
22/03/2017
30.67
 1,255,270 31.48 31.48 30.67 142,860 289,520 -7.8
21/03/2017
31.48
 503,250 31.71 32.00 31.48 32,140 96,300 -3.5
20/03/2017
31.71
 604,570 31.83 32.00 31.71 53,690 1,600 2.9
17/03/2017
31.83
 562,130 32.17 32.17 31.83 3,590 97,810 -5.2
16/03/2017
32.17
 566,040 31.83 32.41 32.00 0 60,630 -3.4
15/03/2017
31.83
 684,900 31.83 32.23 31.71 4,030 0 0.2
14/03/2017
31.83
 607,090 31.65 32.64 31.65 11,730 74,160 -3.5
13/03/2017
31.65
 869,240 32.29 32.29 31.19 84,140 95,200 -0.6
10/03/2017
32.29
 1,316,700 32.87 32.87 32.06 108,650 229,870 -6.8
09/03/2017
32.87
 1,168,640 33.45 33.45 32.87 70,900 81,000 -0.6
08/03/2017
33.45
 434,580 33.68 33.79 33.33 2,450 76,700 -4.3
07/03/2017
33.68
 979,520 33.68 33.74 33.27 38,850 83,030 -2.6
06/03/2017
33.68
 672,260 33.91 34.14 33.68 181,400 34,350 8.6
03/03/2017
33.91
 487,640 33.56 34.08 33.27 41,110 28,000 0.7
02/03/2017
33.56
 926,350 34.08 34.43 33.56 316,730 398,000 -4.4
01/03/2017
34.08
 1,311,380 34.89 34.95 33.97 9,450 177,840 -9.9
28/02/2017
34.89
 665,120 35.82 36.05 34.89 59,500 84,260 -1.5
27/02/2017
35.82
 868,170 35.70 35.82 35.13 85,490 76,600 0.5
24/02/2017
35.70
 749,570 36.46 36.51 35.70 9,190 70,400 -3.8
23/02/2017
36.46
 1,381,370 35.88 36.69 35.94 153,360 145,010 0.5
22/02/2017
35.88
 2,022,590 34.55 35.88 34.89 2,100 54,200 -3.2
21/02/2017
34.55
 1,564,800 34.14 34.95 34.08 52,350 15,700 2.2
20/02/2017
34.14
 545,730 34.08 34.26 33.74 76,070 64,550 0.7
17/02/2017
34.08
 507,400 34.32 34.49 34.03 1,390 107,740 -6.3
16/02/2017
34.32
 1,044,840 34.20 34.72 34.03 373,350 223,000 9.0
15/02/2017
34.20
 943,370 34.20 34.26 33.97 402,280 123,140 16.4
14/02/2017
34.20
 1,178,960 34.20 34.43 33.85 279,910 168,100 6.6
13/02/2017
34.20
 646,920 34.14 34.37 34.03 467,890 569,480 -6.0
10/02/2017
34.14
 774,350 33.56 34.43 33.51 537,960 386,530 8.9
09/02/2017
33.56
 2,471,360 34.20 34.20 32.87 414,160 43,460 21.9
08/02/2017
34.20
 118,350 34.72 34.72 34.20 80,480 110,400 -1.8
07/02/2017
34.72
 230,780 34.72 35.01 34.60 276,390 402,580 -7.6
06/02/2017
34.72
 415,830 34.43 35.30 34.03 398,860 530,500 -7.9
03/02/2017
34.43
 174,630 35.01 35.01 34.26 11,970 77,160 -3.9
02/02/2017
35.01
 102,440 34.78 35.30 34.89 8,150 15,200 -0.4
25/01/2017
34.78
 190,060 34.72 34.78 34.43 32,450 96,310 -3.8
24/01/2017
34.72
 158,760 33.85 34.95 33.85 530,950 29,110 31.1
23/01/2017
33.85
 143,830 33.62 33.85 32.98 96,020 53,320 2.5
20/01/2017
33.62
 88,440 33.22 33.68 32.98 29,680 4,530 1.5
19/01/2017
33.22
 48,270 33.22 33.22 32.98 17,960 503,850 -27.9
18/01/2017
33.22
 250,630 32.81 33.33 32.81 51,570 174,930 -7.1
17/01/2017
32.81
 274,310 33.56 33.56 32.75 50,960 111,110 -3.4
16/01/2017
33.56
 292,540 34.49 34.49 33.39 66,930 181,500 -6.7
13/01/2017
34.49
 172,210 35.01 35.18 34.49 29,960 122,140 -5.5
12/01/2017
35.01
 35,960 34.95 35.24 34.84 0 5,700 -0.3
11/01/2017
34.95
 52,950 34.72 35.01 34.72 60 0 0.0
10/01/2017
34.72
 145,150 35.01 35.18 34.60 191,180 212,630 -1.3
09/01/2017
35.01
 210,470 34.95 35.42 34.72 62,920 8,940 3.3
06/01/2017
34.95
 73,420 35.59 35.59 34.95 11,110 18,100 -0.4
05/01/2017
35.59
 30,860 35.59 35.76 35.30 0 120 -0.0
04/01/2017
35.59
 144,060 34.78 35.76 34.66 159,590 147,730 0.7
03/01/2017
34.78
 119,390 35.07 35.30 34.66 53,720 32,010 1.3
30/12/2016
35.07
 63,220 34.55 35.18 34.55 25,200 400 1.5
29/12/2016
34.55
 158,240 34.66 34.78 34.55 101,210 84,060 1.0
28/12/2016
34.66
 199,190 34.72 35.01 34.49 127,000 46,230 4.8
27/12/2016
34.72
 122,290 35.36 35.53 32.93 10,140 10,690 -0.0
26/12/2016
35.36
 33,570 35.88 36.46 35.36 350 2,140 -0.1
23/12/2016
35.88
 91,970 36.75 36.80 35.88 1,050 23,000 -1.4
22/12/2016: Cổ tức tiền mặt tỉ lệ: 23%
22/12/2016
36.75
 74,520 36.28 36.92 36.57 2,020 370 0.1
21/12/2016
36.28
 148,590 35.50 36.39 35.78 83,780 8,320 4.9
20/12/2016
35.50
 128,610 36.23 36.28 35.45 2,510 76,440 -4.7
19/12/2016
36.23
 89,160 35.84 36.56 36.00 0 52,350 -3.4
16/12/2016
35.84
 111,530 35.95 36.23 35.45 8,870 58,000 -3.1
15/12/2016
35.95
 114,660 36.28 36.28 35.67 0 23,500 -1.5
14/12/2016
36.28
 68,590 36.28 36.56 35.78 22,220 27,070 -0.3
13/12/2016
36.28
 123,920 36.84 37.40 36.00 21,300 28,480 -0.5
12/12/2016
36.84
 171,330 36.84 38.12 36.84 21,200 61,370 -2.7
09/12/2016
36.84
 177,470 36.28 36.84 35.72 26,400 50,000 -1.5
08/12/2016
36.28
 109,720 36.45 36.56 35.67 35,000 25,100 0.7
07/12/2016
36.45
 50,640 37.34 37.34 36.28 25,500 3,870 1.4
06/12/2016
37.34
 141,330 37.12 37.40 35.72 20,000 9,360 0.7
05/12/2016
37.12
 43,400 37.90 37.90 36.84 200 2,000 -0.1
02/12/2016
37.90
 125,390 38.12 38.68 37.68 3,000 38,000 -2.4
01/12/2016
38.12
 355,160 35.67 38.12 37.96 22,730 120,000 -6.6
30/11/2016
35.67
 197,670 36.00 36.00 35.17 24,500 72,890 -3.1
29/11/2016
36.00
 165,130 37.96 37.96 36.00 10,000 78,010 -4.5
28/11/2016
37.96
 156,290 37.96 38.01 37.68 99,900 49,740 3.4
25/11/2016
37.96
 126,720 38.07 38.07 37.68 64,400 32,530 2.2
24/11/2016
38.07
 47,110 38.29 38.29 37.96 350 10,980 -0.7
23/11/2016
38.29
 59,900 38.35 38.63 38.24 12,760 0 0.9
22/11/2016
38.35
 93,310 37.57 38.79 37.96 50,000 64,420 -1.0

Chính sách bảo mật | Điều khoản sử dụng |