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)
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
19/09/2016
35.48
 127,030 35.04 35.48 35.04 103,310 7,350 6.1
16/09/2016
35.04
 104,950 34.93 35.04 34.82 91,790 0 5.8
15/09/2016
34.93
 301,400 35.20 35.20 34.65 227,170 80,000 9.3
14/09/2016
35.20
 183,850 35.20 35.31 34.87 99,630 30,700 4.4
13/09/2016
35.20
 159,100 34.98 35.48 34.65 76,320 26,150 3.2
12/09/2016
34.98
 199,240 35.76 35.76 34.65 100,750 33,400 4.2
09/09/2016
35.76
 390,520 35.76 36.87 35.76 25,000 11,090 0.9
08/09/2016
35.76
 253,060 34.93 36.04 34.93 201,700 15,950 11.9
07/09/2016
34.93
 341,850 35.48 35.48 34.37 119,130 243,830 -7.8
06/09/2016
35.48
 299,840 34.93 35.76 34.93 110,800 169,570 -3.7
05/09/2016
34.93
 307,240 35.20 35.20 34.65 68,970 131,400 -3.9
01/09/2016
35.20
 242,130 35.48 35.76 34.93 183,400 35,740 9.4
31/08/2016
35.48
 361,250 35.76 35.76 35.20 235,140 53,770 11.7
30/08/2016
35.76
 328,260 34.93 35.76 34.37 166,090 27,990 8.8
29/08/2016
34.93
 201,650 35.20 35.48 34.93 80,000 15,880 4.1
26/08/2016
35.20
 151,110 34.37 35.20 34.37 45,100 44,390 0.1
25/08/2016
34.37
 334,400 35.20 35.20 34.09 10,100 22,550 -0.8
24/08/2016
35.20
 212,080 35.20 35.76 35.20 500 4,350 -0.2
23/08/2016
35.20
 280,550 36.31 36.31 34.93 11,030 159,560 -9.4
22/08/2016
36.31
 462,840 35.76 36.87 35.76 130,140 70,240 3.9
19/08/2016
35.76
 666,770 34.37 36.31 34.65 150,300 58,550 5.9
18/08/2016
34.37
 395,590 35.20 35.20 34.09 300 244,290 -15.2
17/08/2016
35.20
 416,560 35.20 35.48 34.93 233,490 341,330 -6.9
16/08/2016
35.20
 398,420 35.48 36.04 34.93 164,000 216,110 -3.3
15/08/2016
35.48
 261,300 34.93 35.76 34.93 757,710 811,620 -3.4
12/08/2016
34.93
 485,930 34.37 36.31 34.93 111,490 267,460 -9.9
11/08/2016
34.37
 328,430 34.37 34.37 33.54 173,100 186,710 -0.8
10/08/2016
34.37
 282,640 34.09 34.37 33.82 173,590 164,890 0.5
09/08/2016
34.09
 155,570 33.54 34.37 33.54 91,500 85,470 0.4
08/08/2016
33.54
 233,810 32.99 33.54 32.71 155,760 133,510 1.3
05/08/2016
32.99
 242,360 32.99 33.54 32.99 177,210 123,310 3.2
04/08/2016
32.99
 284,210 32.71 33.54 32.99 206,110 122,690 5.0
03/08/2016
32.71
 340,370 32.99 32.99 32.15 307,930 114,530 11.3
02/08/2016
32.99
 505,680 33.26 33.26 32.15 389,460 190,730 11.7
01/08/2016
33.26
 157,810 32.43 33.54 32.43 105,990 5,000 6.1
29/07/2016
32.43
 342,350 32.15 32.71 31.05 133,370 69,380 3.7
28/07/2016
32.15
 434,230 33.54 33.54 31.60 104,600 204,140 -5.8
27/07/2016
33.54
 431,140 32.71 33.54 32.71 287,970 207,830 4.8
26/07/2016
32.71
 476,690 34.37 34.37 32.71 112,680 225,990 -6.8
25/07/2016
34.37
 258,480 34.09 34.93 33.54 216,710 45,170 10.7
22/07/2016
34.09
 527,280 34.93 34.93 32.99 90,310 137,660 -2.9
21/07/2016
34.93
 364,630 34.65 35.76 34.65 242,090 115,150 8.0
20/07/2016
34.65
 370,850 35.48 35.48 34.65 241,440 134,830 6.7
19/07/2016
35.48
 509,820 36.04 36.04 34.65 266,220 134,280 8.5
18/07/2016
36.04
 218,600 35.48 36.04 35.48 108,180 120,380 -0.8
15/07/2016
35.48
 308,940 35.76 36.04 35.48 114,040 177,680 -4.1
14/07/2016
35.76
 423,230 36.59 36.87 35.76 163,180 227,540 -4.3
13/07/2016
36.59
 686,300 35.76 37.14 36.04 751,720 713,360 2.6
12/07/2016
35.76
 516,910 35.48 36.04 35.48 382,210 275,820 6.8
11/07/2016
35.48
 620,090 36.59 36.59 35.20 490,060 368,600 7.8
08/07/2016
36.59
 764,050 37.14 37.14 36.04 483,940 369,760 7.5
07/07/2016
37.14
 468,190 35.76 37.14 35.76 155,060 58,880 6.3
06/07/2016
35.76
 461,320 36.31 36.31 35.48 105,110 159,960 -3.6
05/07/2016
36.31
 430,750 36.87 37.42 36.04 103,540 68,320 2.3
04/07/2016
36.87
 204,330 36.31 36.87 36.31 6,860 4,140 0.2

Chính sách bảo mật | Điều khoản sử dụng |