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)
30/11/2015
21.87
 495,020 22.77 22.77 21.81 8,200 210,380 -8.4
27/11/2015
22.77
 240,340 23.09 23.09 22.77 31,800 0 1.4
26/11/2015
23.09
 122,820 23.09 23.19 22.98 680 0 0.0
25/11/2015
23.09
 159,630 22.88 23.19 22.93 5,400 3,870 0.1
24/11/2015
22.88
 219,010 22.93 23.19 22.77 7,160 55,420 -2.1
23/11/2015
22.93
 256,650 23.03 23.09 22.88 89,760 43,000 2.0
20/11/2015
23.03
 311,440 22.98 23.14 22.93 87,560 0 3.8
19/11/2015
22.98
 397,150 22.98 23.25 22.88 58,750 210,000 -6.5
18/11/2015
22.98
 173,530 23.09 23.09 22.88 19,610 6,720 0.6
17/11/2015
23.09
 432,350 22.88 23.41 23.09 18,400 110,300 -4.0
16/11/2015
22.88
 518,020 23.14 23.14 22.77 114,250 204,480 -3.9
13/11/2015
23.14
 1,123,490 23.78 23.78 22.82 131,000 686,430 -24.1
12/11/2015
23.78
 1,035,900 24.31 24.31 23.57 170,000 201,840 -1.4
11/11/2015
24.31
 653,260 24.41 24.41 24.10 57,200 205,000 -6.7
10/11/2015
24.41
 789,700 24.95 24.95 24.26 101,970 249,500 -6.8
09/11/2015
24.95
 425,340 25.21 25.21 24.89 112,240 130,200 -0.8
06/11/2015
25.21
 410,780 25.48 25.48 25.16 71,710 130,000 -2.8
05/11/2015
25.48
 1,323,090 25.21 25.64 25.05 48,510 528,990 -23.1
04/11/2015
25.21
 1,370,410 24.79 25.64 24.95 100 668,210 -31.8
03/11/2015
24.79
 335,730 24.79 24.89 24.73 386,950 309,280 3.6
02/11/2015
24.79
 462,000 24.84 25.05 24.79 259,970 210,600 2.3
30/10/2015
24.84
 379,850 24.79 25.00 24.73 226,540 146,540 3.7
29/10/2015
24.79
 460,190 24.57 25.05 24.68 219,100 255,890 -1.7
28/10/2015
24.57
 430,180 24.52 24.68 24.47 160,040 270,780 -5.1
27/10/2015
24.52
 560,610 24.84 24.84 24.41 278,330 386,000 -5.0
26/10/2015
24.84
 363,720 25.00 25.21 24.84 185,450 110,090 3.5
23/10/2015
25.00
 333,250 24.79 25.10 24.79 175,530 200,200 -1.2
22/10/2015
24.79
 263,400 24.79 24.89 24.68 270,740 306,160 -1.7
21/10/2015
24.79
 279,680 24.89 24.95 24.73 127,690 12,710 5.4
20/10/2015
24.89
 516,990 25.05 25.05 24.73 139,580 9,300 6.1
19/10/2015
25.05
 273,490 25.16 25.21 25.00 113,430 50,000 3.0
16/10/2015
25.16
 177,430 25.10 25.42 25.16 227,350 201,430 1.2
15/10/2015
25.10
 179,650 24.95 25.10 24.79 310 23,680 -1.1
14/10/2015
24.95
 629,420 25.21 25.21 24.73 72,470 77,820 -0.3
13/10/2015
25.21
 706,460 25.74 25.74 25.16 78,520 600 3.7
12/10/2015
25.74
 994,980 25.64 25.79 25.48 237,000 100,000 6.6
09/10/2015
25.64
 938,020 25.26 26.11 25.48 400 200,000 -9.7
08/10/2015
25.26
 483,920 25.21 25.32 24.95 116,320 150 5.5
07/10/2015
25.21
 1,225,250 24.57 25.74 25.16 210,540 82,220 6.1
06/10/2015
24.57
 677,180 24.31 24.79 24.52 4,200 792,740 -36.4
05/10/2015
24.31
 389,040 24.15 24.36 24.10 5,300 514,200 -23.3
02/10/2015
24.15
 266,540 24.26 24.31 23.99 1,210 77,000 -3.4
01/10/2015: Cổ tức tiền mặt tỉ lệ: 10%
01/10/2015
24.26
 326,600 23.78 24.79 24.26 83,150 42,000 1.9
30/09/2015
23.78
 334,210 23.73 24.04 23.73 42,100 234,180 -8.8
29/09/2015
23.73
 419,360 24.04 24.04 23.36 3,580 216,000 -9.7
28/09/2015
24.04
 498,980 24.66 24.87 24.04 1,420 222,830 -10.3
25/09/2015
24.66
 245,050 24.66 24.87 24.66 10,270 150,000 -6.6
24/09/2015
24.66
 327,170 24.97 24.97 24.61 23,940 2,000 1.0
23/09/2015
24.97
 308,250 24.66 25.02 24.61 900 40,000 -1.9
22/09/2015
24.66
 440,350 24.82 25.13 24.66 106,090 73,000 1.6
21/09/2015
24.82
 343,530 24.92 25.02 24.50 13,310 170,000 -7.4
18/09/2015
24.92
 801,110 25.23 25.59 24.76 296,550 274,070 1.1
17/09/2015
25.23
 988,040 23.93 25.39 24.50 298,530 1,420 14.4
16/09/2015
23.93
 241,750 23.78 24.14 23.78 57,000 14,000 2.0
15/09/2015
23.78
 208,430 23.62 24.04 23.36 62,870 49,270 0.6
14/09/2015
23.62
 310,540 24.14 24.14 23.36 1,850 0 0.1
11/09/2015
24.14
 373,110 24.09 24.56 24.09 33,800 0 1.6
10/09/2015
24.09
 266,120 24.40 24.40 23.93 83,800 0 3.9
09/09/2015
24.40
 347,260 24.09 24.87 24.30 20,410 51,000 -1.4
08/09/2015
24.09
 339,710 23.78 24.09 23.67 70,730 180 3.2
07/09/2015
23.78
 308,390 23.83 24.19 23.57 82,080 0 3.7
04/09/2015
23.83
 414,800 23.73 24.61 23.78 24,890 25,000 -0.0
03/09/2015
23.73
 725,570 24.71 24.71 23.62 13,600 165,430 -7.0
01/09/2015
24.71
 773,620 25.44 25.96 24.71 422,770 647,120 -11.0
31/08/2015
25.44
 1,940,210 24.66 26.22 25.44 574,670 663,300 -4.3
28/08/2015
24.66
 1,277,900 23.05 24.66 24.61 314,060 8,500 14.5
27/08/2015
23.05
 675,850 21.55 23.05 22.32 32,480 3,540 1.3
26/08/2015
21.55
 656,020 20.14 21.55 20.40 9,890 191,420 -7.5
25/08/2015
20.14
 1,357,700 20.71 20.97 19.47 233,890 738,960 -19.9
24/08/2015
20.71
 952,520 22.27 22.27 20.71 119,870 186,590 -2.6
21/08/2015
22.27
 1,068,610 23.62 23.62 22.01 82,780 511,550 -18.3
20/08/2015
23.62
 1,150,130 25.39 25.39 23.62 137,500 471,040 -15.3
19/08/2015
25.39
 306,450 25.70 25.70 25.08 66,640 120,870 -2.6
18/08/2015
25.70
 698,260 25.59 25.70 25.18 227,120 337,670 -5.4
17/08/2015
25.59
 900,380 27.26 27.52 25.39 107,700 417,070 -15.6
14/08/2015
27.26
 903,090 29.07 29.07 27.26 93,910 231,620 -7.2
13/08/2015
29.07
 277,450 29.59 29.59 28.81 76,740 113,680 -2.1
12/08/2015
29.59
 204,700 29.85 29.85 29.33 77,200 2,400 4.3
11/08/2015
29.85
 256,740 29.85 30.11 29.59 102,000 52,110 2.9
10/08/2015
29.85
 240,160 30.11 30.11 29.59 73,710 50,000 1.3
07/08/2015
30.11
 254,910 30.11 30.37 29.85 122,380 50,320 4.2
06/08/2015
30.11
 76,300 30.37 30.63 30.11 21,100 1,930 1.1
05/08/2015
30.37
 110,080 30.11 30.63 30.11 62,590 4,000 3.4
04/08/2015
30.11
 141,850 30.11 30.11 29.85 57,500 59,800 -0.1
03/08/2015
30.11
 243,890 30.63 30.63 29.85 124,050 62,090 3.6
31/07/2015
30.63
 267,330 30.89 31.41 30.63 153,490 174,710 -1.3
30/07/2015
30.89
 212,840 30.63 30.89 30.63 98,090 140,000 -2.5
29/07/2015
30.63
 319,560 31.15 31.41 30.63 122,590 158,490 -2.1
28/07/2015
31.15
 371,430 31.41 31.41 30.63 145,000 135,700 0.6
27/07/2015
31.41
 154,970 31.67 31.67 31.41 45,430 7,800 2.3
24/07/2015
31.67
 161,500 31.93 32.19 31.41 22,010 0 1.4
23/07/2015
31.93
 299,960 30.89 31.93 30.89 174,100 1,300 10.4
22/07/2015
30.89
 155,540 30.63 30.89 30.11 16,780 32,950 -1.0
21/07/2015
30.63
 543,400 31.15 31.41 30.37 110,140 376,400 -15.7
20/07/2015
31.15
 581,760 32.19 32.19 30.63 124,170 194,230 -4.2
17/07/2015
32.19
 202,490 32.19 32.71 32.19 78,450 84,770 -0.4
16/07/2015
32.19
 303,580 32.45 32.71 32.19 59,410 150,210 -5.6
15/07/2015
32.45
 244,570 32.71 32.97 32.45 51,990 40 3.3
14/07/2015
32.71
 404,070 32.97 33.23 32.71 136,700 1,550 8.6
13/07/2015
32.97
 272,340 32.45 32.97 32.45 101,490 3,000 6.2

Chính sách bảo mật | Điều khoản sử dụng |