Tổng Công ty Khí Việt Nam - CTCP (gas)

75.30
-0.10
(-0.13%)
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)
02/01/2018
53.41
 1,418,300 54.42 55.04 52.68 73,020 105,190 -3.1
29/12/2017
54.59
 721,960 55.54 55.54 54.53 38,310 49,620 -1.1
28/12/2017
55.32
 543,780 55.37 55.60 54.20 144,930 5,050 13.8
27/12/2017
55.37
 669,700 56.05 56.05 54.93 141,810 150 14.1
26/12/2017
54.65
 607,330 53.47 54.65 53.19 105,190 20,750 8.1
25/12/2017
52.85
 313,930 52.18 53.02 52.12 17,650 8,700 0.8
22/12/2017
52.18
 358,360 51.90 52.57 51.28 18,610 2,750 1.5
21/12/2017
51.79
 665,130 51.84 53.13 51.62 141,640 29,500 10.6
20/12/2017
51.62
 833,650 50.67 53.24 50.67 25,800 6,610 1.8
19/12/2017
50.67
 775,800 51.34 52.12 50.67 10,490 79,080 -6.3
18/12/2017
51.84
 938,560 49.32 51.84 49.32 102,550 27,720 6.8
15/12/2017
48.76
 334,350 48.09 48.82 48.09 62,290 18,210 3.8
14/12/2017
48.09
 940,650 48.54 48.54 47.92 218,650 26,430 16.6
13/12/2017
48.54
 972,050 49.04 49.55 48.42 137,580 294,900 -13.8
12/12/2017
48.76
 1,353,460 47.08 48.76 45.79 375,280 51,360 26.7
11/12/2017
46.63
 829,330 47.36 48.09 46.52 208,550 158,400 4.3
08/12/2017
48.03
 720,080 47.92 48.48 47.25 108,400 32,270 6.5
07/12/2017
47.64
 887,140 46.57 48.14 46.57 147,900 97,970 4.2
06/12/2017
46.69
 699,210 46.52 47.02 45.85 102,410 218,460 -9.6
05/12/2017
46.35
 1,289,420 45.51 47.47 45.51 128,710 215,640 -7.2
04/12/2017
45.62
 792,790 45.96 46.46 45.51 5,920 236,200 -18.8
01/12/2017
45.85
 524,060 45.40 45.96 45.17 1,510 240,130 -19.3
30/11/2017
44.67
 659,280 44.61 46.13 44.39 9,300 229,910 -17.7
29/11/2017
44.73
 726,350 45.12 45.12 44.11 29,230 263,450 -18.5
28/11/2017
44.73
 519,350 45.51 45.68 44.73 32,730 77,100 -3.6
27/11/2017
45.45
 694,900 45.12 46.13 44.95 393,950 266,650 10.3
24/11/2017
44.95
 635,060 45.40 45.40 44.73 122,250 341,520 -17.6
23/11/2017
45.17
 669,620 46.97 47.02 44.95 7,880 172,530 -13.4
22/11/2017
46.35
 529,790 45.96 47.02 45.73 252,440 274,240 -1.7
21/11/2017
45.40
 747,040 45.12 46.52 44.84 148,040 210,270 -5.0
20/11/2017: Cổ tức tiền mặt tỉ lệ: 10%
20/11/2017
45.29
 520,030 44.44 45.68 44.16 173,880 115,150 4.7
17/11/2017
43.94
 621,920 44.22 44.44 43.55 290,880 208,040 6.6
16/11/2017
44.22
 524,770 43.83 44.33 43.61 211,880 39,350 13.8
15/11/2017
44.11
 449,990 44.11 44.11 43.44 133,720 13,510 9.5
14/11/2017
44.27
 491,250 44.22 44.60 43.44 22,480 7,450 1.2
13/11/2017
44.00
 678,800 42.50 44.00 42.22 102,880 5,160 7.5
10/11/2017
42.50
 522,740 42.50 42.67 42.06 84,190 28,900 4.2
09/11/2017
42.50
 545,450 42.06 42.61 41.95 303,350 3,460 23.0
08/11/2017
42.39
 693,240 41.45 42.61 41.45 124,900 11,710 8.6
07/11/2017
41.34
 649,940 42.17 42.28 41.34 40,960 26,250 1.1
06/11/2017
41.51
 499,030 40.95 41.78 40.84 57,340 102,230 -3.3
03/11/2017
40.68
 571,850 40.18 40.68 40.07 149,890 8,420 10.3
02/11/2017
40.18
 735,730 40.56 40.84 39.73 133,260 44,030 6.5
01/11/2017
40.40
 838,420 40.23 40.56 39.85 255,200 252,950 0.2
31/10/2017
39.57
 927,460 40.34 40.90 39.57 243,790 409,560 -11.8
30/10/2017
40.34
 2,168,000 38.85 40.84 38.85 508,670 5,700 36.3
27/10/2017
38.35
 273,010 37.96 38.35 37.58 15,220 8,690 0.4
26/10/2017
37.96
 519,670 38.57 38.68 37.91 19,520 23,900 -0.3
25/10/2017
38.63
 455,400 38.52 38.85 38.30 203,050 126,520 5.3
24/10/2017
38.57
 704,810 37.52 38.57 37.35 222,720 131,350 6.3
23/10/2017
37.69
 626,330 37.69 39.29 37.69 37,270 104,980 -4.7
20/10/2017
39.13
 642,160 38.74 39.73 38.74 131,410 54,230 5.5
19/10/2017
38.90
 634,880 38.46 39.13 38.46 130,700 158,990 -2.0
18/10/2017
38.46
 617,790 38.46 39.24 38.19 45,780 95,000 -3.4
17/10/2017
38.41
 310,840 38.46 38.63 38.13 13,500 75,000 -4.3
16/10/2017
38.41
 549,810 38.85 39.29 38.30 210 156,980 -11.0
13/10/2017
38.74
 1,256,910 37.91 38.90 37.91 275,280 392,460 -8.2
12/10/2017
38.13
 718,730 37.91 38.30 37.63 112,890 311,600 -13.6
11/10/2017
37.74
 580,150 37.52 37.91 37.47 348,500 585,000 -16.1
10/10/2017
37.13
 692,210 37.35 37.35 37.02 135,360 249,010 -7.6
09/10/2017
37.35
 375,540 37.41 37.91 37.19 115,150 143,400 -1.9
06/10/2017
37.52
 527,450 37.63 37.63 37.41 195,820 159,600 2.5
05/10/2017
37.63
 864,180 38.46 38.57 37.63 100 314,030 -21.6
04/10/2017
38.46
 440,790 38.07 38.46 37.74 95,800 50,290 3.1
03/10/2017
38.07
 267,850 38.46 38.52 37.85 26,310 0 1.8
02/10/2017
38.46
 442,170 38.24 38.85 38.24 100,480 47,930 3.7
29/09/2017
38.24
 348,210 38.79 39.13 38.24 12,900 57,320 -3.1
28/09/2017
39.13
 497,770 38.85 39.57 38.85 50,000 100,400 -3.6
27/09/2017
39.13
 526,360 38.41 39.29 38.24 103,000 22,980 5.6
26/09/2017
38.46
 633,130 38.07 38.74 38.07 20 80,710 -5.6
25/09/2017
37.91
 125,620 37.91 38.07 37.63 1,050 0 0.1
22/09/2017
37.91
 405,840 37.35 38.13 37.35 41,160 105,790 -4.4
21/09/2017
37.63
 300,880 37.19 37.63 36.91 12,830 52,660 -2.7
20/09/2017
37.52
 593,650 37.08 37.52 36.58 20,230 144,360 -8.3
19/09/2017
37.52
 725,660 37.91 37.96 37.41 235,570 152,220 5.7
18/09/2017
37.85
 430,400 38.13 38.13 37.58 169,200 153,960 1.0
15/09/2017: Cổ tức tiền mặt tỉ lệ: 10%
15/09/2017
37.91
 450,920 38.19 38.35 37.63 195,000 152,620 2.9
14/09/2017
37.63
 935,560 36.54 38.83 36.54 124,410 18,510 7.2
13/09/2017
36.32
 401,930 36.10 36.54 36.00 100,360 144,360 -2.9
12/09/2017
36.00
 551,400 35.78 36.10 35.67 180,470 317,560 -9.0
11/09/2017
36.00
 726,030 36.70 36.70 35.72 75,410 138,470 -4.2
08/09/2017
36.70
 1,176,330 36.21 37.14 36.21 310,050 38,000 18.4
07/09/2017
36.21
 1,045,650 35.50 36.87 35.45 81,290 22,890 3.8
06/09/2017
35.50
 557,740 35.40 35.83 35.29 109,480 117,390 -0.5
05/09/2017
35.29
 604,870 34.74 35.72 34.63 9,640 32,790 -1.5
01/09/2017
34.63
 755,320 34.30 35.01 34.30 141,820 23,000 7.6
31/08/2017
34.14
 222,080 34.14 34.30 33.81 50,690 31,520 1.2
30/08/2017
34.14
 285,860 34.20 34.36 33.81 99,370 0 6.2
29/08/2017
34.14
 293,560 34.09 34.36 33.87 2,360 0 0.1
28/08/2017
34.36
 582,890 33.49 34.41 33.49 237,210 1,510 14.7
25/08/2017
33.49
 189,640 33.49 33.92 33.43 20 400 0.0
24/08/2017
33.49
 239,980 33.27 33.76 33.27 3,400 84,560 -5.0
23/08/2017
33.27
 105,000 33.10 33.27 33.05 950 10 0.1
22/08/2017
33.10
 253,080 33.32 33.43 33.05 24,210 50,360 -1.6
21/08/2017
33.32
 126,800 33.27 33.54 33.21 2,400 17,140 -0.9
18/08/2017
33.21
 155,160 32.78 33.38 32.78 9,900 53,470 -2.7
17/08/2017
33.27
 169,350 33.60 33.98 33.27 15,130 43,150 -1.7
16/08/2017
33.98
 187,980 33.21 33.98 33.00 43,080 32,000 0.7
15/08/2017
33.16
 294,210 33.76 33.76 33.10 13,550 44,480 -1.9
14/08/2017
33.70
 149,840 33.43 33.81 33.27 3,230 6,800 -0.2

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