Tổng Công ty Khí Việt Nam - CTCP (gas)

64.30
2.20
(3.54%)
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
(2025-11-17) 		-0.90 -1.43% 18,342,200 2,240,600 142.1
60.80
66.10
64.30
2 tháng
(2025-10-17) 		3.50 5.97% 35,004,200 2,768,000 175.6
56
66.10
64.30
3 tháng
(2025-09-17) 		-1.90 -2.97% 48,219,800 1,523,700 99.9
56
66.10
64.30
6 tháng
(2025-06-19) 		-5.48 -8.11% 121,891,700 -1,547,895 -94.2
56
68.34
64.30
12 tháng
(2024-12-23) 		-2.38 -3.69% 223,740,000 2,792,114 167.2
47.82
68.34
64.30
24 tháng
(2023-12-27) 		-3.26 -4.99% 483,326,400 -17,339,220 -1,382.2
47.82
72.81
64.30
36 tháng
(2023-01-03) 		-10.24 -14.15% 598,459,600 -22,184,200 -1,736.7
47.82
78.52
64.30
60 tháng
(2021-01-11) 		1.45 2.38% 1,063,773,900 -24,673,583 -1,597.6
47.78
89.87
64.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
28/02/2017
32.85
 665,120 33.72 33.93 32.85 59,500 84,260 -1.5
27/02/2017
33.72
 868,170 33.61 33.72 33.06 85,490 76,600 0.5
24/02/2017
33.61
 749,570 34.32 34.37 33.61 9,190 70,400 -3.8
23/02/2017
34.32
 1,381,370 33.77 34.53 33.83 153,360 145,010 0.5
22/02/2017
33.77
 2,022,590 32.52 33.77 32.85 2,100 54,200 -3.2
21/02/2017
32.52
 1,564,800 32.14 32.90 32.08 52,350 15,700 2.2
20/02/2017
32.14
 545,730 32.08 32.25 31.76 76,070 64,550 0.7
17/02/2017
32.08
 507,400 32.30 32.46 32.03 1,390 107,740 -6.3
16/02/2017
32.30
 1,044,840 32.19 32.68 32.03 373,350 223,000 9.0
15/02/2017
32.19
 943,370 32.19 32.25 31.97 402,280 123,140 16.4
14/02/2017
32.19
 1,178,960 32.19 32.41 31.86 279,910 168,100 6.6
13/02/2017
32.19
 646,920 32.14 32.36 32.03 467,890 569,480 -6.0
10/02/2017
32.14
 774,350 31.59 32.41 31.54 537,960 386,530 8.9
09/02/2017
31.59
 2,471,360 32.19 32.19 30.94 414,160 43,460 21.9
08/02/2017
32.19
 118,350 32.68 32.68 32.19 80,480 110,400 -1.8
07/02/2017
32.68
 230,780 32.68 32.95 32.57 276,390 402,580 -7.6
06/02/2017
32.68
 415,830 32.41 33.23 32.03 398,860 530,500 -7.9
03/02/2017
32.41
 174,630 32.95 32.95 32.25 11,970 77,160 -3.9
02/02/2017
32.95
 102,440 32.74 33.23 32.85 8,150 15,200 -0.4
25/01/2017
32.74
 190,060 32.68 32.74 32.41 32,450 96,310 -3.8
24/01/2017
32.68
 158,760 31.86 32.90 31.86 530,950 29,110 31.1
23/01/2017
31.86
 143,830 31.65 31.86 31.05 96,020 53,320 2.5
20/01/2017
31.65
 88,440 31.27 31.70 31.05 29,680 4,530 1.5
19/01/2017
31.27
 48,270 31.27 31.27 31.05 17,960 503,850 -27.9
18/01/2017
31.27
 250,630 30.88 31.37 30.88 51,570 174,930 -7.1
17/01/2017
30.88
 274,310 31.59 31.59 30.83 50,960 111,110 -3.4
16/01/2017
31.59
 292,540 32.46 32.46 31.43 66,930 181,500 -6.7
13/01/2017
32.46
 172,210 32.95 33.12 32.46 29,960 122,140 -5.5
12/01/2017
32.95
 35,960 32.90 33.17 32.79 0 5,700 -0.3
11/01/2017
32.90
 52,950 32.68 32.95 32.68 60 0 0.0
10/01/2017
32.68
 145,150 32.95 33.12 32.57 191,180 212,630 -1.3
09/01/2017
32.95
 210,470 32.90 33.34 32.68 62,920 8,940 3.3
06/01/2017
32.90
 73,420 33.50 33.50 32.90 11,110 18,100 -0.4
05/01/2017
33.50
 30,860 33.50 33.66 33.23 0 120 -0.0
04/01/2017
33.50
 144,060 32.74 33.66 32.63 159,590 147,730 0.7
03/01/2017
32.74
 119,390 33.01 33.23 32.63 53,720 32,010 1.3
30/12/2016
33.01
 63,220 32.52 33.12 32.52 25,200 400 1.5
29/12/2016
32.52
 158,240 32.63 32.74 32.52 101,210 84,060 1.0
28/12/2016
32.63
 199,190 32.68 32.95 32.46 127,000 46,230 4.8
27/12/2016
32.68
 122,290 33.28 33.44 30.99 10,140 10,690 -0.0
26/12/2016
33.28
 33,570 33.77 34.32 33.28 350 2,140 -0.1
23/12/2016
33.77
 91,970 34.59 34.64 33.77 1,050 23,000 -1.4
22/12/2016: Cổ tức tiền mặt tỉ lệ: 23%
22/12/2016
34.59
 74,520 34.15 34.75 34.42 2,020 370 0.1
21/12/2016
34.15
 148,590 33.42 34.26 33.68 83,780 8,320 4.9
20/12/2016
33.42
 128,610 34.10 34.15 33.36 2,510 76,440 -4.7
19/12/2016
34.10
 89,160 33.73 34.42 33.89 0 52,350 -3.4
16/12/2016
33.73
 111,530 33.84 34.10 33.36 8,870 58,000 -3.1
15/12/2016
33.84
 114,660 34.15 34.15 33.57 0 23,500 -1.5
14/12/2016
34.15
 68,590 34.15 34.42 33.68 22,220 27,070 -0.3
13/12/2016
34.15
 123,920 34.68 35.20 33.89 21,300 28,480 -0.5
12/12/2016
34.68
 171,330 34.68 35.89 34.68 21,200 61,370 -2.7
09/12/2016
34.68
 177,470 34.15 34.68 33.63 26,400 50,000 -1.5
08/12/2016
34.15
 109,720 34.31 34.42 33.57 35,000 25,100 0.7
07/12/2016
34.31
 50,640 35.15 35.15 34.15 25,500 3,870 1.4
06/12/2016
35.15
 141,330 34.94 35.20 33.63 20,000 9,360 0.7
05/12/2016
34.94
 43,400 35.68 35.68 34.68 200 2,000 -0.1
02/12/2016
35.68
 125,390 35.89 36.41 35.47 3,000 38,000 -2.4
01/12/2016
35.89
 355,160 33.57 35.89 35.73 22,730 120,000 -6.6
30/11/2016
33.57
 197,670 33.89 33.89 33.10 24,500 72,890 -3.1
29/11/2016
33.89
 165,130 35.73 35.73 33.89 10,000 78,010 -4.5
28/11/2016
35.73
 156,290 35.73 35.78 35.47 99,900 49,740 3.4
25/11/2016
35.73
 126,720 35.83 35.83 35.47 64,400 32,530 2.2
24/11/2016
35.83
 47,110 36.04 36.04 35.73 350 10,980 -0.7
23/11/2016
36.04
 59,900 36.10 36.36 35.99 12,760 0 0.9
22/11/2016
36.10
 93,310 35.36 36.52 35.73 50,000 64,420 -1.0
21/11/2016
35.36
 70,110 35.31 35.41 35.31 120,000 141,440 -1.4
18/11/2016
35.31
 78,920 35.31 35.36 35.20 68,000 7,090 4.1
17/11/2016
35.31
 73,200 35.36 35.47 35.31 60,300 10,500 3.3
16/11/2016
35.36
 125,530 35.31 35.89 35.26 65,360 11,560 3.6
15/11/2016
35.31
 92,810 35.20 35.41 34.99 72,400 10,250 4.2
14/11/2016
35.20
 89,780 35.78 35.78 35.10 62,700 46,620 1.1
11/11/2016
35.78
 31,690 35.73 36.25 35.73 15,970 3,100 0.9
10/11/2016
35.73
 244,160 35.26 35.99 35.26 175,330 149,300 1.8
09/11/2016
35.26
 239,570 35.57 35.57 33.63 168,700 18,960 10.0
08/11/2016
35.57
 157,360 35.36 35.62 35.31 163,900 52,570 7.5
07/11/2016
35.36
 152,080 34.52 35.36 34.15 110,950 56,900 3.6
04/11/2016
34.52
 92,300 34.31 34.52 34.10 82,950 43,850 2.5
03/11/2016
34.31
 224,930 34.63 34.63 33.42 110,280 94,530 1.0
02/11/2016
34.63
 140,040 34.94 35.10 34.52 129,830 75,710 3.6
01/11/2016
34.94
 285,650 34.68 35.10 34.31 329,990 175,990 10.1
31/10/2016
34.68
 297,550 35.73 35.73 34.68 133,210 58,860 5.0
28/10/2016
35.73
 117,960 35.62 35.83 35.47 35,820 21,780 1.0
27/10/2016
35.62
 128,110 35.57 35.73 35.31 87,370 47,250 2.7
26/10/2016
35.57
 143,550 35.89 35.89 35.57 105,100 45,020 4.1
25/10/2016
35.89
 187,330 35.78 35.99 35.26 124,470 44,620 5.4
24/10/2016
35.78
 112,040 36.25 36.25 35.78 61,510 25,600 2.5
21/10/2016
36.25
 186,160 36.25 36.25 35.78 92,080 39,850 3.6
20/10/2016
36.25
 144,580 36.31 36.67 36.25 74,200 28,640 3.2
19/10/2016
36.31
 90,290 35.99 36.52 36.04 41,350 31,440 0.7
18/10/2016
35.99
 128,270 36.52 36.67 35.83 36,330 7,360 2.0
17/10/2016
36.52
 119,640 37.20 37.20 36.25 7,900 7,800 0.0
14/10/2016
37.20
 76,660 37.31 37.73 37.20 6,000 2,500 0.2
13/10/2016
37.31
 96,960 37.04 37.31 36.25 30,020 6,570 1.7
12/10/2016
37.04
 146,820 37.83 37.83 36.78 11,930 46,000 -2.4
11/10/2016
37.83
 291,730 35.47 37.83 35.89 147,740 41,600 7.4
10/10/2016
35.47
 128,380 37.25 37.25 35.47 88,890 97,500 -0.6
07/10/2016
37.25
 109,370 37.04 37.73 37.04 1,900 0 0.1
06/10/2016
37.04
 86,330 37.62 37.94 37.04 1,310 670 0.0
05/10/2016
37.62
 116,800 37.36 37.94 37.36 40,040 13,500 1.9
04/10/2016
37.36
 157,860 37.31 37.83 36.78 18,750 10,600 0.6

Chính sách bảo mật | Điều khoản sử dụng |