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)
01/07/2016
36.31
 708,190 34.65 36.87 34.93 134,400 36,650 6.3
30/06/2016
34.65
 336,610 34.37 35.76 34.65 13,870 10,820 0.2
29/06/2016
34.37
 452,560 33.54 34.37 33.54 89,490 16,000 4.5
28/06/2016
33.54
 123,320 33.54 33.54 32.71 71,770 26,330 2.7
27/06/2016
33.54
 249,890 33.26 33.82 32.15 143,500 3,700 8.3
24/06/2016
33.26
 991,960 33.82 34.09 31.60 623,260 157,270 27.6
23/06/2016
33.82
 135,840 33.54 33.82 33.54 1,800 1,200 0.0
22/06/2016
33.54
 129,740 33.54 34.09 33.54 43,680 79,500 -2.2
21/06/2016
33.54
 277,680 34.09 34.37 33.54 134,400 27,050 6.6
20/06/2016
34.09
 322,630 32.99 34.09 33.26 135,170 158,700 -1.4
17/06/2016
32.99
 329,190 33.26 33.54 32.71 276,070 80,790 11.7
16/06/2016
33.26
 398,130 34.09 34.09 33.26 185,200 178,770 0.4
15/06/2016
34.09
 564,820 33.26 34.37 32.71 331,030 65,100 16.0
14/06/2016
33.26
 511,180 33.26 33.82 32.71 351,840 241,670 6.6
13/06/2016
33.26
 751,750 33.54 33.54 32.43 504,040 62,910 26.2
10/06/2016
33.54
 555,260 34.37 34.37 33.54 179,180 81,440 6.0
09/06/2016
34.37
 423,150 33.54 34.37 33.82 226,500 106,910 7.4
08/06/2016
33.54
 595,820 34.09 34.93 33.54 86,230 290,300 -12.5
07/06/2016
34.09
 170,530 33.54 34.37 33.54 130 2,550 -0.1
06/06/2016
33.54
 321,640 33.54 33.82 32.99 144,200 8,650 8.1
03/06/2016
33.54
 337,210 34.09 34.65 33.54 0 17,800 -1.1
02/06/2016
34.09
 543,250 33.26 34.09 32.99 272,980 11,400 15.7
01/06/2016
33.26
 407,400 33.26 33.54 32.71 216,740 58,900 9.4
31/05/2016
33.26
 972,210 31.60 33.54 31.60 351,070 21,790 19.5
30/05/2016
31.60
 400,740 31.32 31.88 31.05 241,620 109,250 7.5
27/05/2016
31.32
 280,110 31.60 31.60 31.05 148,490 139,000 0.5
26/05/2016
31.60
 401,200 31.88 32.15 31.32 144,200 66,000 4.5
25/05/2016
31.88
 379,090 31.32 32.15 31.60 138,220 25,000 6.5
24/05/2016
31.32
 470,200 31.32 31.60 30.49 330,850 340,100 -0.5
23/05/2016
31.32
 488,360 31.88 31.88 31.05 260,000 203,090 3.3
20/05/2016
31.88
 671,010 31.88 32.43 31.60 395,490 423,420 -1.6
19/05/2016
31.88
 779,220 32.15 32.15 31.32 348,740 79,600 15.4
18/05/2016
32.15
 1,128,220 32.71 33.26 31.88 639,210 210,840 25.2
17/05/2016
32.71
 1,565,850 30.77 32.71 31.32 865,030 30,310 48.6
16/05/2016
30.77
 818,020 29.94 30.77 29.66 237,900 61,000 9.7
13/05/2016
29.94
 780,030 29.11 29.94 28.83 469,650 45,200 22.6
12/05/2016
29.11
 786,420 28.83 29.94 28.83 20,000 28,100 -0.4
11/05/2016
28.83
 630,570 28.27 28.83 28.00 240,940 21,210 11.3
10/05/2016
28.27
 974,170 28.27 28.27 27.44 568,870 72,450 25.0
09/05/2016
28.27
 576,800 28.00 28.55 27.72 212,770 1,900 10.7
06/05/2016
28.00
 816,430 27.72 28.83 27.61 328,690 0 16.6
05/05/2016
27.72
 536,180 28.00 28.55 27.72 138,320 73,360 3.3
04/05/2016
28.00
 1,295,780 28.27 28.27 27.05 503,610 429,070 3.7
29/04/2016
28.27
 583,190 28.27 28.83 28.00 119,050 149,530 -1.5
28/04/2016
28.27
 1,261,820 28.00 29.11 28.00 260,770 154,490 5.5
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

Chính sách bảo mật | Điều khoản sử dụng |