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)
27/04/2016
28.00
 1,114,170 27.44 28.83 27.72 257,470 6,300 12.7
26/04/2016
27.44
 841,390 26.78 27.44 26.44 246,080 9,840 11.4
25/04/2016
26.78
 692,070 27.44 27.50 26.78 70,890 20,220 2.5
22/04/2016
27.44
 2,152,670 26.39 27.44 26.06 1,031,060 12,310 49.5
21/04/2016
26.39
 1,430,930 24.84 26.39 25.34 509,450 16,350 23.1
20/04/2016
24.84
 859,070 24.56 24.89 24.61 562,030 0 25.1
19/04/2016
24.56
 1,543,460 25.67 25.67 24.45 625,800 154,000 21.1
15/04/2016
25.67
 880,220 25.45 25.95 25.50 250,800 9,000 11.2
14/04/2016
25.45
 714,940 25.61 25.67 25.22 464,060 2,210 21.3
13/04/2016
25.61
 1,273,840 25.22 26.06 25.34 271,870 3,000 12.4
12/04/2016
25.22
 914,510 24.95 25.28 24.95 421,660 0 19.1
11/04/2016
24.95
 968,630 24.45 25.34 24.89 300,290 71,320 10.3
08/04/2016
24.45
 693,050 24.45 25.22 24.23 157,950 139,000 0.8
07/04/2016
24.45
 1,021,450 23.84 24.67 24.17 249,310 140,020 4.9
06/04/2016
23.84
 844,500 22.73 23.84 23.17 189,530 268,000 -3.3
05/04/2016
22.73
 813,570 22.40 22.73 21.95 232,410 122,200 4.4
04/04/2016
22.40
 697,070 23.01 23.01 22.29 247,730 145,680 4.2
01/04/2016
23.01
 470,820 22.73 23.12 22.67 21,700 4,200 0.7
31/03/2016
22.73
 814,690 23.84 23.84 22.73 31,940 19,610 0.5
30/03/2016
23.84
 607,540 24.12 24.28 23.73 61,040 65,390 -0.2
29/03/2016
24.12
 824,770 25.06 25.06 24.12 43,800 1,000 1.9
28/03/2016
25.06
 273,940 25.06 25.22 24.95 4,080 27,800 -1.1
25/03/2016
25.06
 750,070 25.00 25.17 24.78 144,930 2,720 6.4
24/03/2016
25.00
 855,580 25.72 25.72 25.00 175,260 287,690 -5.1
23/03/2016
25.72
 612,230 25.22 25.78 25.17 202,920 23,000 8.3
22/03/2016
25.22
 1,011,840 24.95 25.78 24.73 101,870 178,800 -3.5
21/03/2016
24.95
 670,640 25.61 25.61 24.95 126,070 72,900 2.4
18/03/2016
25.61
 739,470 26.00 26.39 25.61 61,300 18,500 2.0
17/03/2016: Cổ tức tiền mặt tỉ lệ: 20%
17/03/2016
26.00
 1,231,580 24.89 26.44 26.00 152,150 30,350 5.8
16/03/2016
24.89
 609,350 24.68 25.05 24.63 95,900 69,500 1.2
15/03/2016
24.68
 1,433,850 25.58 25.58 24.57 89,500 366,200 -13.1
14/03/2016
25.58
 535,200 25.53 25.85 25.53 1,510 140,870 -6.7
11/03/2016
25.53
 926,390 25.64 25.69 25.32 91,700 150,210 -2.8
10/03/2016
25.64
 896,680 25.16 26.01 25.37 34,300 296,000 -12.6
09/03/2016
25.16
 978,270 25.58 25.64 25.00 77,720 271,920 -9.2
08/03/2016
25.58
 1,734,860 26.22 27.33 25.48 256,650 241,620 0.8
07/03/2016
26.22
 1,965,600 24.57 26.27 25.32 607,650 150,590 22.4
04/03/2016
24.57
 1,085,350 23.99 24.63 23.78 337,360 135,200 9.3
03/03/2016
23.99
 775,150 23.41 24.10 23.72 122,670 88,780 1.5
02/03/2016
23.41
 779,100 23.14 23.62 23.25 87,760 124,000 -1.6
01/03/2016
23.14
 909,320 22.66 23.46 22.66 282,000 105,710 7.7
29/02/2016
22.66
 612,850 22.56 22.98 22.61 43,040 32,130 0.5
26/02/2016
22.56
 787,790 22.19 22.77 22.29 116,380 111,000 0.2
25/02/2016
22.19
 686,070 22.72 23.25 22.19 170,460 31,000 6.0
24/02/2016
22.72
 1,509,510 22.98 23.03 22.29 288,890 338,510 -2.1
23/02/2016
22.98
 1,480,380 22.77 23.88 22.93 435,050 131,640 13.4
22/02/2016
22.77
 691,380 22.56 22.98 22.45 213,790 15,050 8.5
19/02/2016
22.56
 1,219,680 22.13 22.82 21.65 557,340 75,110 20.5
18/02/2016
22.13
 1,427,340 20.91 22.29 21.44 302,700 31,160 11.2
17/02/2016
20.91
 765,590 21.23 21.23 20.70 115,450 171,710 -2.2
16/02/2016
21.23
 1,364,980 20.27 21.23 20.33 411,930 84,500 12.9
15/02/2016
20.27
 799,110 20.17 20.43 19.90 430,590 105,080 12.3
05/02/2016
20.17
 193,980 20.17 20.17 19.90 141,830 100,630 1.6
04/02/2016
20.17
 357,750 20.27 20.75 20.01 40,250 780 1.5
03/02/2016
20.27
 869,550 19.11 20.27 18.36 286,710 120,860 6.1
02/02/2016
19.11
 766,710 19.90 19.90 18.84 10,080 12,130 -0.1
01/02/2016
19.90
 1,125,880 20.81 20.96 19.90 191,690 52,520 5.4
29/01/2016
20.81
 1,288,510 19.48 20.81 19.69 244,700 2,500 9.3
28/01/2016
19.48
 1,009,030 19.37 19.96 19.27 221,260 0 8.1
27/01/2016
19.37
 967,500 18.84 19.74 19.21 20,340 1,000 0.7
26/01/2016
18.84
 1,059,720 18.15 19.37 17.51 9,070 7,000 0.1
25/01/2016
18.15
 753,540 16.98 18.15 17.94 6,000 208,800 -6.9
22/01/2016
16.98
 1,189,260 15.92 17.04 16.03 8,940 797,910 -24.6
21/01/2016
15.92
 1,009,530 16.29 16.29 15.82 262,600 387,420 -3.8
20/01/2016
16.29
 873,730 16.93 16.93 16.29 370,220 317,000 1.7
19/01/2016
16.93
 514,120 16.93 17.25 16.88 164,300 154,540 0.3
18/01/2016
16.93
 1,238,200 18.20 18.20 16.93 380,810 351,910 0.9
15/01/2016
18.20
 214,240 18.26 18.52 18.20 109,920 45,640 2.2
14/01/2016
18.26
 435,400 18.58 18.58 18.20 237,690 373,000 -4.7
13/01/2016
18.58
 473,070 18.42 18.95 18.42 165,210 356,750 -6.7
12/01/2016
18.42
 337,230 18.58 18.58 18.10 225,770 275,370 -1.7
11/01/2016
18.58
 324,170 18.58 18.74 18.47 187,250 126,180 2.1
08/01/2016
18.58
 332,300 18.31 18.63 18.26 106,370 85,360 0.7
07/01/2016
18.31
 759,190 19.27 19.27 18.31 88,490 199,100 -3.8
06/01/2016
19.27
 105,380 19.16 19.32 19.16 16,140 31,110 -0.5
05/01/2016
19.16
 233,890 19.21 19.37 19.11 57,020 17,000 1.5
04/01/2016
19.21
 182,580 19.21 19.64 19.21 42,610 0 1.6
31/12/2015
19.21
 162,060 19.37 19.43 19.21 0 0 0
30/12/2015
19.37
 167,250 19.37 19.64 19.21 38,620 0 1.4
29/12/2015
19.37
 279,070 19.53 19.64 19.11 3,500 2,160 0.0
28/12/2015
19.53
 238,010 19.90 20.01 19.53 53,480 34,300 0.7
25/12/2015
19.90
 263,940 19.85 20.12 19.85 12,500 0 0.5
24/12/2015
19.85
 499,280 19.64 20.33 19.85 57,220 183,560 -4.7
23/12/2015
19.64
 197,930 19.58 19.74 19.53 3,120 40,000 -1.4
22/12/2015
19.58
 364,390 19.48 19.74 19.48 7,910 246,170 -8.8
21/12/2015
19.48
 667,530 19.96 20.01 19.43 57,770 304,920 -9.1
18/12/2015
19.96
 225,030 20.12 20.17 19.90 14,150 0 0.5
17/12/2015
20.12
 352,990 20.38 20.38 20.12 5,400 69,700 -2.4
16/12/2015
20.38
 260,170 20.22 20.54 20.33 2,020 15,000 -0.5
15/12/2015
20.22
 408,030 19.85 20.43 20.06 1,490 9,060 -0.3
14/12/2015
19.85
 660,590 20.38 20.38 19.69 21,000 56,000 -1.3
11/12/2015
20.38
 360,100 20.22 20.49 20.12 5,950 79,060 -2.8
10/12/2015
20.22
 393,400 20.54 20.54 20.22 3,450 233,160 -8.8
09/12/2015
20.54
 269,380 20.86 20.86 20.54 1,100 23,550 -0.9
08/12/2015
20.86
 778,870 20.91 20.91 20.17 14,750 572,540 -21.5
07/12/2015
20.91
 698,260 21.39 21.39 20.91 23,800 219,250 -7.7
04/12/2015
21.39
 508,280 21.39 21.65 21.34 13,000 299,560 -11.6
03/12/2015
21.39
 498,940 21.76 21.76 21.23 103,360 77,200 1.1
02/12/2015
21.76
 543,410 21.76 21.92 21.65 114,460 227,200 -4.6
01/12/2015
21.76
 283,310 21.87 22.19 21.76 25,550 142,750 -4.8

Chính sách bảo mật | Điều khoản sử dụng |