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
(2024-08-20) 		-3.50 -4.55% 29,751,900 -1,865,835 -153.9
72.60
77.35
73.40
2 tháng
(2024-07-22) 		3.33 4.75% 63,094,500 60,568 4.3
69.62
77.35
73.40
3 tháng
(2024-06-21) 		2.51 3.54% 84,818,800 -2,084,459 -161.4
69.43
77.35
73.40
6 tháng
(2024-03-25) 		0.23 0.32% 157,713,600 -11,602,457 -903.1
66.89
77.35
73.40
12 tháng
(2023-09-25) 		-8.05 -9.88% 260,318,500 -23,263,702 -1,799.3
66.89
83.27
73.40
24 tháng
(2022-09-30) 		-7.11 -8.83% 359,251,900 -24,547,581 -1,895.0
66.89
87.61
73.40
36 tháng
(2021-10-05) 		-4.26 -5.49% 613,921,700 -15,087,785 -711.0
65.55
95.47
73.40
60 tháng
(2019-10-16) 		6.77 10.16% 1,009,205,910 -35,627,195 -2,220.1
35.49
95.47
73.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
21/11/2016
37.57
 70,110 37.51 37.62 37.51 120,000 141,440 -1.4
18/11/2016
37.51
 78,920 37.51 37.57 37.40 68,000 7,090 4.1
17/11/2016
37.51
 73,200 37.57 37.68 37.51 60,300 10,500 3.3
16/11/2016
37.57
 125,530 37.51 38.12 37.46 65,360 11,560 3.6
15/11/2016
37.51
 92,810 37.40 37.62 37.18 72,400 10,250 4.2
14/11/2016
37.40
 89,780 38.01 38.01 37.29 62,700 46,620 1.1
11/11/2016
38.01
 31,690 37.96 38.52 37.96 15,970 3,100 0.9
10/11/2016
37.96
 244,160 37.46 38.24 37.46 175,330 149,300 1.8
09/11/2016
37.46
 239,570 37.79 37.79 35.72 168,700 18,960 10.0
08/11/2016
37.79
 157,360 37.57 37.85 37.51 163,900 52,570 7.5
07/11/2016
37.57
 152,080 36.67 37.57 36.28 110,950 56,900 3.6
04/11/2016
36.67
 92,300 36.45 36.67 36.23 82,950 43,850 2.5
03/11/2016
36.45
 224,930 36.79 36.79 35.50 110,280 94,530 1.0
02/11/2016
36.79
 140,040 37.12 37.29 36.67 129,830 75,710 3.6
01/11/2016
37.12
 285,650 36.84 37.29 36.45 329,990 175,990 10.1
31/10/2016
36.84
 297,550 37.96 37.96 36.84 133,210 58,860 5.0
28/10/2016
37.96
 117,960 37.85 38.07 37.68 35,820 21,780 1.0
27/10/2016
37.85
 128,110 37.79 37.96 37.51 87,370 47,250 2.7
26/10/2016
37.79
 143,550 38.12 38.12 37.79 105,100 45,020 4.1
25/10/2016
38.12
 187,330 38.01 38.24 37.46 124,470 44,620 5.4
24/10/2016
38.01
 112,040 38.52 38.52 38.01 61,510 25,600 2.5
21/10/2016
38.52
 186,160 38.52 38.52 38.01 92,080 39,850 3.6
20/10/2016
38.52
 144,580 38.57 38.96 38.52 74,200 28,640 3.2
19/10/2016
38.57
 90,290 38.24 38.79 38.29 41,350 31,440 0.7
18/10/2016
38.24
 128,270 38.79 38.96 38.07 36,330 7,360 2.0
17/10/2016
38.79
 119,640 39.52 39.52 38.52 7,900 7,800 0.0
14/10/2016
39.52
 76,660 39.63 40.08 39.52 6,000 2,500 0.2
13/10/2016
39.63
 96,960 39.35 39.63 38.52 30,020 6,570 1.7
12/10/2016
39.35
 146,820 40.19 40.19 39.07 11,930 46,000 -2.4
11/10/2016
40.19
 291,730 37.68 40.19 38.12 147,740 41,600 7.4
10/10/2016
37.68
 128,380 39.58 39.58 37.68 88,890 97,500 -0.6
07/10/2016
39.58
 109,370 39.35 40.08 39.35 1,900 0 0.1
06/10/2016
39.35
 86,330 39.97 40.30 39.35 1,310 670 0.0
05/10/2016
39.97
 116,800 39.69 40.30 39.69 40,040 13,500 1.9
04/10/2016
39.69
 157,860 39.63 40.19 39.07 18,750 10,600 0.6
03/10/2016
39.63
 125,030 39.35 39.91 39.35 1,000 23,030 -1.6
30/09/2016: Cổ tức tiền mặt tỉ lệ: 5%
30/09/2016
39.35
 343,210 40.58 40.92 39.35 54,610 91,090 -2.6
29/09/2016
40.58
 456,820 38.81 41.14 39.92 10,400 25,920 -1.1
28/09/2016
38.81
 459,890 38.42 38.81 38.25 135,360 254,510 -8.3
27/09/2016
38.42
 318,780 37.98 38.42 37.75 103,670 128,240 -1.7
26/09/2016
37.98
 261,700 38.03 38.03 37.20 62,090 73,900 -0.8
23/09/2016
38.03
 162,790 37.59 38.03 37.37 83,500 7,300 5.2
22/09/2016
37.59
 240,820 37.48 38.25 37.59 71,340 5,300 4.5
21/09/2016
37.48
 399,860 36.59 37.53 36.37 72,230 450 4.8
20/09/2016
36.59
 221,460 35.48 36.59 35.20 136,030 500 8.7

Chính sách bảo mật | Điều khoản sử dụng |