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)
22/03/2019
59.58
 715,730 59.58 59.87 58.86 276,210 66,160 20.9
21/03/2019
59.04
 689,690 61.72 61.72 59.04 371,450 39,950 33.8
20/03/2019
60.95
 592,690 61.42 61.42 60.29 112,190 110,840 0.2
19/03/2019
61.72
 754,590 62.56 62.62 61.13 365,420 87,610 28.8
18/03/2019
62.02
 824,960 60.77 62.32 60.77 435,130 287,150 15.3
15/03/2019: Cổ tức tiền mặt tỉ lệ: 20%
15/03/2019
60.59
 624,450 60.83 60.89 60.23 186,580 291,780 -10.7
14/03/2019
59.81
 746,300 59.93 60.34 59.41 57,900 188,310 -13.4
13/03/2019
59.41
 452,730 60.22 60.46 59.05 35,950 93,920 -5.9
12/03/2019
59.58
 528,030 59.64 59.64 58.59 80,840 79,760 0.1
11/03/2019
58.59
 497,400 59.05 59.11 57.83 19,280 80,090 -6.1
08/03/2019
59.05
 717,540 59.70 60.05 58.88 63,340 100,850 -3.8
07/03/2019
60.22
 636,880 61.10 61.69 60.22 67,180 80,480 -1.3
06/03/2019
60.81
 607,480 60.28 60.81 59.35 33,970 123,300 -9.2
05/03/2019
60.81
 878,610 59.35 61.39 59.17 383,160 112,990 28.0
04/03/2019
60.22
 1,064,060 59.17 60.22 59.17 12,520 115,170 -10.5
01/03/2019
58.47
 549,800 58.18 58.47 57.53 42,710 1,100 4.1
28/02/2019
57.42
 1,014,710 57.88 58.94 57.30 154,210 69,660 8.4
27/02/2019
57.59
 475,590 57.42 58.00 57.12 106,920 4,810 10.0
26/02/2019
57.24
 919,960 57.59 57.83 56.72 119,260 6,860 11.0
25/02/2019
58.00
 587,600 58.76 59.05 57.88 88,030 36,420 5.1
22/02/2019
58.06
 876,610 56.48 58.35 56.19 246,890 54,250 19.0
21/02/2019
56.83
 1,213,190 56.13 57.01 55.96 135,400 587,790 -43.5
20/02/2019
56.13
 533,120 56.13 56.31 55.60 58,930 5,270 5.1
19/02/2019
56.13
 784,000 56.83 57.24 55.84 176,270 190 17.1
18/02/2019
56.83
 971,850 55.84 56.95 55.55 211,000 27,280 17.6
15/02/2019
54.96
 916,910 54.26 55.14 54.08 57,380 45,520 1.1
14/02/2019
54.08
 475,450 54.44 54.79 53.97 13,270 14,290 -0.1
13/02/2019
54.38
 571,680 53.68 54.73 53.56 44,690 7,130 3.5
12/02/2019
53.21
 623,510 52.74 53.79 52.62 49,960 131,500 -7.5
11/02/2019
52.92
 513,260 51.92 52.92 51.34 51,920 254,360 -17.9
01/02/2019
51.45
 329,360 51.63 51.92 51.45 182,150 139,100 3.8
31/01/2019
51.34
 327,020 52.27 52.27 51.34 71,330 225,430 -13.6
30/01/2019
51.45
 216,190 51.45 52.04 51.45 13,120 65,450 -4.6
29/01/2019
51.39
 309,890 51.80 52.04 51.16 24,580 75,100 -4.4
28/01/2019
52.33
 189,380 52.68 52.74 52.15 41,080 51,000 -0.9
25/01/2019
52.33
 325,280 52.27 52.80 52.21 29,710 187,030 -14.1
24/01/2019
52.51
 332,180 52.68 53.38 52.51 25,220 146,970 -11.0
23/01/2019
52.62
 227,610 52.39 52.92 52.10 25,880 2,260 2.1
22/01/2019
52.45
 220,970 53.09 53.15 52.45 15,190 800 1.3
21/01/2019
52.92
 257,610 53.09 53.27 52.33 8,790 4,420 0.4
18/01/2019
52.04
 227,340 52.33 52.51 51.86 52,550 13,400 3.5
17/01/2019
52.04
 178,680 53.21 53.21 52.04 38,760 1,480 3.3
16/01/2019
52.97
 198,780 52.97 53.44 52.80 45,150 14,220 2.8
15/01/2019
52.80
 368,380 52.33 52.92 52.33 311,820 402,590 -8.2
14/01/2019
52.33
 370,320 53.09 53.09 52.04 125,620 68,310 5.1
11/01/2019
53.21
 338,400 53.44 53.62 52.68 117,870 840 10.7
10/01/2019
53.38
 685,580 53.15 53.91 52.92 452,170 1,930 41.2
09/01/2019
52.56
 515,500 52.45 52.86 52.04 181,940 4,100 16.0
08/01/2019
51.63
 600,270 50.46 51.86 50.46 310,330 13,170 26.1
07/01/2019
50.46
 255,840 50.58 51.04 49.99 24,000 3,580 1.8
04/01/2019
49.41
 336,550 49.00 49.99 48.18 10,100 27,420 -1.5
03/01/2019
49.52
 404,480 50.58 50.87 49.11 311,080 101,940 18.0
02/01/2019
50.75
 417,520 50.75 50.81 50.34 263,350 38,010 19.6
28/12/2018
50.63
 351,010 50.58 50.93 49.82 112,650 81,980 2.6
27/12/2018
50.58
 555,700 50.87 51.28 50.17 32,510 54,600 -1.9
26/12/2018
48.53
 684,770 50.17 50.52 48.18 159,840 382,180 -18.7
25/12/2018
50.17
 758,570 49.41 50.58 48.82 188,700 74,240 9.7
24/12/2018
52.04
 718,380 53.27 53.38 52.04 58,440 184,580 -11.5
21/12/2018
53.62
 208,950 53.79 54.03 53.21 26,390 51,090 -2.3
20/12/2018
54.67
 303,240 53.56 54.67 53.56 106,390 31,390 7.0
19/12/2018
53.79
 802,830 54.67 54.67 52.92 191,610 168,450 2.2
18/12/2018
54.67
 818,850 53.21 54.67 53.09 284,010 31,670 23.2
17/12/2018
54.38
 805,870 56.01 56.01 54.38 129,150 1,710 12.0
14/12/2018
56.01
 584,180 56.89 57.30 55.84 53,570 880 5.1
13/12/2018
56.77
 464,540 56.72 57.53 56.60 206,860 280,600 -7.2
12/12/2018
56.72
 466,030 56.19 57.07 56.19 41,420 142,940 -9.8
11/12/2018
56.19
 613,810 56.72 56.89 56.13 35,140 169,700 -13.0
10/12/2018
57.12
 1,017,190 56.42 57.88 56.25 185,210 413,330 -22.0
07/12/2018
56.31
 936,130 55.55 56.60 55.55 273,150 211,810 5.9
06/12/2018
55.60
 831,270 55.84 56.66 55.08 52,150 151,900 -9.5
05/12/2018
56.19
 576,190 55.84 56.42 55.25 310,500 270,650 3.8
04/12/2018
56.42
 850,850 56.72 57.01 55.84 40,540 180,700 -13.5
03/12/2018
56.72
 1,357,490 54.96 56.72 54.49 245,020 257,080 -1.1
30/11/2018
53.09
 437,560 52.74 53.32 52.45 6,340 233,550 -20.5
29/11/2018
52.68
 908,960 53.91 53.91 52.10 19,980 415,360 -35.8
28/11/2018
53.50
 563,260 52.97 54.08 52.92 56,710 375,320 -29.0
27/11/2018
52.97
 529,980 53.68 54.03 52.80 51,170 362,680 -28.3
26/11/2018
53.09
 668,590 52.97 53.62 52.74 5,920 365,320 -32.6
23/11/2018
54.08
 292,670 54.38 54.73 53.85 1,660 300 0.1
22/11/2018
54.49
 295,800 54.90 55.78 54.38 9,520 84,660 -7.1
21/11/2018
54.90
 734,350 54.96 55.25 54.49 25,990 236,190 -19.7
20/11/2018
56.19
 513,460 56.01 56.66 55.60 88,620 70,800 1.7
19/11/2018
56.36
 516,050 55.55 56.72 55.55 104,890 73,370 3.0
16/11/2018
55.55
 580,710 54.08 55.55 53.38 115,350 81,840 3.1
15/11/2018
52.86
 612,630 53.73 54.38 52.68 4,570 78,880 -6.8
14/11/2018
52.74
 807,750 53.79 54.67 52.04 24,620 133,790 -9.9
13/11/2018
54.90
 438,310 54.61 55.43 54.44 29,380 58,300 -2.7
12/11/2018
56.48
 438,100 55.55 56.95 54.67 1,800 120,320 -11.4
09/11/2018
55.55
 681,560 58.24 58.24 55.55 7,330 59,700 -5.1
08/11/2018
58.53
 229,280 59.64 59.64 58.53 310 42,550 -4.2
07/11/2018
58.35
 605,260 58.94 59.64 57.94 14,370 175,960 -16.2
06/11/2018
59.58
 413,030 60.63 61.04 59.41 830 68,960 -7.0
05/11/2018
59.81
 460,360 59.35 59.93 58.41 3,220 105,800 -10.4
02/11/2018
60.05
 665,140 59.23 60.17 58.18 20,970 156,850 -13.8
01/11/2018
59.35
 282,450 60.22 60.46 59.23 1,540 1,790 0.0
31/10/2018
60.81
 516,660 58.76 60.81 58.47 22,610 9,180 1.4
30/10/2018
57.88
 526,490 56.48 58.18 56.25 9,770 89,280 -7.8
29/10/2018
56.72
 481,650 59.41 59.46 55.84 2,230 104,120 -10.0
26/10/2018
59.52
 473,890 60.81 60.98 59.52 155,380 112,020 4.5
25/10/2018
59.52
 568,570 56.72 59.64 55.60 156,570 233,080 -7.5

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