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)
24/10/2018
59.52
 798,130 62.62 63.32 59.52 15,590 161,230 -15.4
23/10/2018
63.97
 384,490 65.49 65.49 62.04 8,460 9,070 -0.1
22/10/2018
65.49
 341,980 66.07 67.01 65.49 44,890 148,040 -11.7
19/10/2018
65.49
 654,420 64.32 66.54 64.32 1,840 145,800 -16.0
18/10/2018
66.95
 242,460 67.88 68.12 66.95 18,750 38,000 -2.2
17/10/2018
68.47
 492,070 68.47 69.87 68.29 539,520 797,590 -30.3
16/10/2018
68.29
 316,710 67.24 69.23 67.18 149,520 10,950 16.3
15/10/2018
67.24
 473,420 68.99 70.16 67.24 153,550 208,420 -6.2
12/10/2018
70.11
 607,890 65.84 70.11 63.15 411,660 178,520 27.0
11/10/2018
65.84
 944,220 65.84 68.29 65.84 122,100 237,530 -13.1
10/10/2018
70.75
 185,290 70.16 70.81 69.75 2,990 7,420 -0.5
09/10/2018
69.75
 169,930 70.16 70.16 68.94 1,590 18,880 -2.1
08/10/2018
68.12
 347,700 68.70 69.46 67.94 3,790 48,020 -5.2
05/10/2018
70.16
 403,490 71.27 72.27 70.16 1,170 46,310 -5.5
04/10/2018
72.50
 227,900 73.09 73.09 71.92 470 18,070 -2.2
03/10/2018
71.74
 239,720 70.69 71.92 70.63 119,080 90,800 3.5
02/10/2018
71.04
 515,710 70.05 72.21 69.99 117,550 113,110 0.6
01/10/2018
69.93
 493,290 67.71 70.11 67.71 293,470 51,700 28.7
28/09/2018
67.65
 286,600 68.99 68.99 67.65 44,600 26,300 2.1
27/09/2018
68.53
 386,390 68.88 68.94 67.06 8,110 31,480 -2.7
26/09/2018
68.47
 327,570 68.99 69.46 68.47 101,190 47,850 6.3
25/09/2018
68.99
 411,900 68.99 70.11 68.99 38,160 52,590 -1.7
24/09/2018
68.88
 339,610 67.77 68.99 67.77 29,660 70,930 -4.8
21/09/2018
67.77
 461,610 67.59 68.29 66.83 265,990 49,550 25.0
20/09/2018
67.82
 563,350 66.07 68.06 65.84 435,960 209,580 26.0
19/09/2018
65.54
 545,150 65.49 66.01 64.90 394,130 185,130 23.5
18/09/2018
64.08
 268,030 63.15 64.20 62.68 58,840 39,660 2.1
17/09/2018
63.73
 687,310 63.15 64.78 62.68 150,730 289,520 -15.1
14/09/2018
63.15
 502,510 62.62 64.14 62.27 167,270 203,940 -3.9
13/09/2018
63.15
 472,370 63.85 65.78 62.39 11,880 53,150 -4.5
12/09/2018
63.73
 1,239,470 61.39 64.67 60.81 228,230 26,700 21.6
11/09/2018
60.52
 463,340 58.47 60.52 58.47 173,620 14,030 16.4
10/09/2018
58.94
 197,420 58.70 59.81 58.70 10,220 5,900 0.4
07/09/2018
58.70
 368,200 58.00 59.05 57.83 1,290 132,540 -13.1
06/09/2018
58.59
 257,060 58.47 59.35 57.88 20 12,600 -1.3
05/09/2018
58.53
 508,070 59.35 60.22 57.59 50,390 145,960 -9.6
04/09/2018
60.22
 433,000 60.22 60.81 59.46 9,280 6,750 0.3
31/08/2018
60.22
 382,800 61.39 62.09 60.22 2,000 16,160 -1.5
30/08/2018
61.39
 723,510 59.05 61.39 58.47 340,800 89,140 25.9
29/08/2018
59.00
 370,820 59.76 59.99 58.35 10,590 75,260 -6.5
28/08/2018
59.76
 433,220 59.00 59.93 58.29 194,710 36,890 16.0
27/08/2018: Cổ tức tiền mặt tỉ lệ: 20%
27/08/2018
58.59
 451,380 59.00 59.17 58.47 155,850 52,030 10.5
24/08/2018
58.18
 515,530 57.20 58.69 57.20 200,210 140,200 6.1
23/08/2018
57.55
 332,960 57.89 58.58 56.80 4,380 48,450 -4.4
22/08/2018
57.32
 569,580 56.46 57.60 56.23 179,140 73,730 10.5
21/08/2018
55.88
 488,840 55.66 56.17 55.20 7,340 171,250 -15.9
20/08/2018
56.29
 342,360 55.14 56.34 54.91 157,520 32,930 12.2
17/08/2018
55.14
 245,620 55.60 55.66 54.68 137,290 103,780 3.2
16/08/2018
54.16
 926,520 53.31 54.97 51.59 42,990 264,820 -20.5
15/08/2018
54.45
 660,200 58.01 58.46 54.45 30,610 163,500 -12.7
14/08/2018
58.01
 399,060 59.04 59.38 57.32 8,220 118,990 -11.2
13/08/2018
59.04
 552,870 56.17 59.04 55.83 164,580 13,620 15.0
10/08/2018
56.57
 571,920 56.29 56.63 55.71 279,450 148,100 12.9
09/08/2018
56.29
 573,240 55.88 56.46 55.08 251,400 8,670 23.7
08/08/2018
56.17
 892,220 54.51 56.17 54.45 277,370 207,140 6.8
07/08/2018
53.88
 661,110 55.31 55.31 53.71 432,120 231,240 19.2
06/08/2018
55.08
 795,130 54.11 55.60 53.31 459,570 74,690 36.6
03/08/2018
53.65
 786,540 52.45 54.68 52.45 363,960 82,460 26.4
02/08/2018
52.16
 638,300 51.18 52.45 50.50 257,070 140,340 10.5
01/08/2018
50.84
 601,640 50.32 51.76 49.92 236,950 128,290 9.7
31/07/2018
50.32
 591,060 50.15 51.24 49.41 180,950 130,360 4.5
30/07/2018
49.81
 496,190 48.89 49.81 48.15 125,470 135,700 -0.9
27/07/2018
48.61
 328,400 48.43 49.01 47.80 73,370 130 6.2
26/07/2018
47.63
 318,080 48.20 48.66 47.23 9,610 10,000 0.0
25/07/2018
47.97
 398,500 49.01 49.52 47.92 16,550 4,790 1.0
24/07/2018
48.61
 406,130 48.66 49.29 47.23 75,390 6,050 5.8
23/07/2018
48.49
 668,990 48.49 49.35 47.86 200,810 6,460 16.5
20/07/2018
47.40
 545,360 48.15 48.15 47.06 140,950 33,110 8.9
19/07/2018
48.26
 455,830 48.15 48.78 47.75 50,160 64,500 -1.2
18/07/2018
47.57
 696,840 45.85 47.57 45.57 3,980 199,610 -15.9
17/07/2018
45.28
 518,690 45.62 45.74 44.71 22,500 232,530 -16.6
16/07/2018
46.54
 219,390 47.00 47.29 45.97 17,540 26,220 -0.7
13/07/2018
46.89
 416,710 45.28 47.00 45.28 156,890 47,000 9.0
12/07/2018
45.28
 237,010 45.28 45.80 43.62 19,290 26,190 -0.5
11/07/2018
44.59
 616,210 44.71 45.85 43.62 319,370 62,500 20.0
10/07/2018
45.85
 552,090 46.14 47.57 45.85 187,180 210,980 -1.7
09/07/2018
45.57
 499,120 45.57 48.03 45.57 174,010 2,530 14.1
06/07/2018
45.34
 744,380 41.84 45.34 40.12 379,200 61,420 24.7
05/07/2018
42.41
 625,240 45.57 46.14 42.41 167,150 168,250 -0.1
04/07/2018
45.57
 866,710 48.15 48.49 44.65 6,450 153,040 -11.8
03/07/2018
47.57
 550,270 50.67 50.73 47.57 97,640 49,150 4.2
02/07/2018
50.67
 781,630 49.87 51.18 48.20 527,870 57,560 41.2
29/06/2018
50.73
 381,860 50.04 51.01 49.29 232,580 100,180 11.7
28/06/2018: Cổ tức tiền mặt tỉ lệ: 20%
28/06/2018
50.04
 423,120 50.96 51.30 49.87 177,340 49,500 11.3
27/06/2018
50.55
 759,500 51.51 51.84 50.44 230,380 86,200 13.3
26/06/2018
50.44
 362,610 49.32 50.72 49.32 55,320 23,550 2.8
25/06/2018
51.00
 559,460 52.63 52.96 51.00 57,400 250,230 -17.7
22/06/2018
50.83
 953,560 48.82 51.62 48.76 614,890 308,120 27.7
21/06/2018
49.94
 423,980 51.56 51.56 49.60 138,720 90,680 4.3
20/06/2018
51.56
 590,050 49.32 51.56 47.92 167,430 13,200 13.8
19/06/2018
48.76
 1,737,920 49.60 50.16 46.91 115,740 51,920 5.4
18/06/2018
50.44
 804,300 53.24 53.41 50.44 43,190 127,920 -7.8
15/06/2018
53.75
 424,790 52.68 53.75 52.68 116,800 4,540 10.6
14/06/2018
52.68
 441,200 54.37 54.93 52.68 96,190 60,770 3.4
13/06/2018
54.14
 581,410 52.12 54.14 52.12 193,530 110 18.3
12/06/2018
51.67
 975,270 53.58 54.25 51.00 11,350 270,640 -24.1
11/06/2018
54.48
 430,500 53.80 55.99 53.30 169,490 265,210 -9.4
08/06/2018
54.65
 886,300 55.77 56.61 53.80 5,530 183,720 -17.4
07/06/2018
55.82
 1,220,730 57.73 57.73 54.37 98,430 386,660 -28.6
06/06/2018
57.67
 610,180 56.61 57.90 55.49 21,630 55,760 -3.4

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