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)
09/07/2015
32.71
 423,470 32.97 32.97 32.19 599,178 679,638 -5.0
08/07/2015
32.97
 542,710 33.75 33.75 32.71 243,800 252,900 -0.5
07/07/2015
33.75
 599,420 33.75 34.00 33.49 352,270 274,300 5.1
06/07/2015
33.75
 779,350 32.97 33.75 32.71 28,070 167,930 -9.0
03/07/2015
32.97
 439,510 32.71 33.23 32.71 232,480 140,500 5.8
02/07/2015
32.71
 586,040 32.19 32.97 32.19 395,180 207,240 11.8
01/07/2015
32.19
 470,410 32.19 32.71 32.19 269,330 135,780 8.4
30/06/2015
32.19
 632,010 32.71 33.23 32.19 468,360 177,800 18.4
29/06/2015
32.71
 424,890 32.19 32.71 31.93 283,250 278,160 0.3
26/06/2015
32.19
 302,220 32.45 32.71 32.19 27,720 198,840 -10.7
25/06/2015
32.45
 511,820 32.97 32.97 32.19 32,500 420,660 -24.3
24/06/2015
32.97
 190,740 32.97 33.49 32.71 32,400 73,000 -2.6
23/06/2015
32.97
 203,460 32.97 33.49 32.97 83,250 60,900 1.4
22/06/2015
32.97
 242,180 32.71 32.97 32.45 44,910 87,560 -2.7
19/06/2015
32.71
 187,420 32.71 33.23 32.71 36,590 88,850 -3.3
18/06/2015
32.71
 200,850 32.71 33.23 32.45 0 140,270 -8.9
17/06/2015
32.71
 144,770 32.97 33.23 32.71 20,500 0 1.3
16/06/2015
32.97
 235,210 33.75 33.75 32.97 8,120 6,900 0.1
15/06/2015
33.75
 119,500 34.26 34.26 33.49 11,150 20 0.7
12/06/2015
34.26
 513,670 34.26 34.78 34.00 277,630 154,450 8.2
11/06/2015
34.26
 1,166,050 32.97 34.78 33.23 458,100 131,800 21.4
10/06/2015
32.97
 211,270 32.45 33.23 32.45 132,300 12,900 7.6
09/06/2015
32.45
 167,890 32.97 33.23 32.45 34,000 2,100 2.0
08/06/2015
32.97
 434,550 33.23 33.75 32.71 40,580 20,080 1.3
05/06/2015
33.23
 477,570 32.19 33.23 32.19 211,280 77,590 8.5
04/06/2015
32.19
 88,840 32.45 32.71 32.19 37,630 0 2.3
03/06/2015
32.45
 96,830 31.93 32.71 32.19 25,140 3,270 1.4
02/06/2015
31.93
 173,200 32.19 32.45 31.93 55,000 0 3.4
01/06/2015
32.19
 221,080 32.45 32.71 32.19 57,540 132,880 -4.7
29/05/2015
32.45
 166,190 32.97 32.97 32.45 97,790 93,100 0.3
28/05/2015
32.97
 221,430 32.45 32.97 32.19 84,370 5,100 5.0
27/05/2015: Cổ tức tiền mặt tỉ lệ: 7%
27/05/2015
32.45
 162,200 32.60 32.97 32.45 45,950 7,000 2.5
26/05/2015
32.60
 335,220 32.86 33.12 32.35 154,120 300 9.8
25/05/2015
32.86
 178,580 32.86 33.12 32.35 82,100 12,590 4.4
22/05/2015
32.86
 348,700 32.35 32.86 32.09 107,930 0 6.9
21/05/2015
32.35
 284,220 32.60 32.86 32.09 34,490 2,700 2.0
20/05/2015
32.60
 396,180 31.32 32.60 30.81 169,810 150 10.6
19/05/2015
31.32
 452,250 29.78 31.32 29.78 206,400 5,000 12.0
18/05/2015
29.78
 458,080 31.32 31.32 29.78 72,600 43,700 1.7
15/05/2015
31.32
 399,800 31.83 32.09 31.32 3,750 74,040 -4.3
14/05/2015
31.83
 293,250 31.83 32.35 31.58 127,160 100,230 1.7
13/05/2015
31.83
 387,320 31.83 32.09 31.58 8,130 48,400 -2.5
12/05/2015
31.83
 270,730 32.35 32.60 31.83 80,830 96,970 -1.0
11/05/2015
32.35
 346,780 32.60 32.86 32.09 10,900 96,540 -5.4
08/05/2015
32.60
 152,640 32.60 32.86 32.35 5,950 35,180 -1.9
07/05/2015
32.60
 138,300 32.86 33.12 32.60 6,500 200 0.4
06/05/2015
32.86
 544,250 32.35 33.89 32.60 147,850 500 9.5
05/05/2015
32.35
 432,150 32.09 32.60 31.58 11,720 450 0.7
04/05/2015
32.09
 511,070 33.89 34.40 32.09 35,320 76,750 -2.6
27/04/2015
33.89
 236,030 33.89 34.14 33.63 23,720 16,000 0.5
24/04/2015
33.89
 869,410 33.12 34.40 32.86 81,050 60,000 1.4
23/04/2015
33.12
 324,800 33.37 33.37 32.60 164,540 76,930 5.3
22/04/2015
33.37
 337,590 33.37 33.63 33.12 107,700 127,150 -1.3
21/04/2015
33.37
 493,320 33.63 34.14 33.37 142,540 226,530 -5.5
20/04/2015
33.63
 594,950 34.14 34.40 33.37 19,820 226,590 -13.6
17/04/2015
34.14
 1,311,260 34.66 35.43 34.14 647,550 633,000 1.0
16/04/2015
34.66
 648,620 34.66 35.68 34.66 40,710 0 2.8
15/04/2015
34.66
 1,192,200 32.86 34.91 33.12 295,490 137,970 10.5
14/04/2015
32.86
 548,310 32.35 33.37 32.35 362,920 140,000 14.2
13/04/2015
32.35
 404,770 31.83 32.86 31.83 380,550 494,450 -7.2
10/04/2015
31.83
 418,270 31.83 32.09 31.58 100,920 209,450 -6.7
09/04/2015
31.83
 319,300 32.09 32.09 31.58 128,970 372,820 -15.6
08/04/2015
32.09
 406,840 32.09 32.86 31.83 162,340 323,550 -10.1
07/04/2015
32.09
 409,230 32.09 32.60 31.58 109,300 256,170 -9.5
06/04/2015
32.09
 524,550 32.86 32.86 32.09 109,790 286,530 -11.1
03/04/2015
32.86
 291,480 32.35 32.86 32.09 57,370 105,000 -3.0
02/04/2015
32.35
 546,750 31.83 32.60 31.32 35,700 275,160 -15.0
01/04/2015
31.83
 1,028,480 33.89 34.14 31.58 70,770 495,210 -27.4
31/03/2015
33.89
 1,041,160 32.86 34.14 32.60 67,630 475,500 -26.6
30/03/2015
32.86
 444,770 33.63 34.40 32.86 35,000 143,030 -7.1
27/03/2015
33.63
 719,800 34.40 35.68 33.63 45,390 508,040 -31.0
26/03/2015
34.40
 1,157,060 35.94 35.94 33.63 410,450 788,450 -25.4
25/03/2015
35.94
 1,296,740 38.51 38.76 35.94 2,100 223,520 -16.4
24/03/2015
38.51
 384,090 39.02 39.28 37.74 2,100 223,520 -16.4
23/03/2015
39.02
 476,500 38.76 39.79 38.76 52,330 271,220 -16.7
20/03/2015
38.76
 384,350 38.76 39.28 38.51 5,500 263,520 -19.5
19/03/2015
38.76
 215,120 39.02 39.53 38.76 200 93,060 -7.1
18/03/2015
39.02
 152,790 39.53 39.53 38.76 10 24,160 -1.8
17/03/2015
39.53
 295,300 39.28 39.79 39.28 1,940 91,560 -6.9
16/03/2015
39.28
 291,740 39.28 40.30 39.28 1,280 110,500 -8.4
13/03/2015
39.28
 202,010 39.79 40.05 39.28 50 98,210 -7.6
12/03/2015
39.79
 199,670 39.79 40.05 39.53 23,440 127,310 -8.0
11/03/2015
39.79
 359,610 40.30 40.30 39.53 93,200 310,400 -16.9
10/03/2015
40.30
 431,920 40.05 40.56 40.05 408,440 650,650 -19.0
09/03/2015
40.05
 332,440 40.82 41.07 40.05 12,010 180,300 -13.2
06/03/2015
40.82
 361,220 41.33 41.59 40.82 4,810 248,220 -19.5
05/03/2015
41.33
 1,020,720 40.82 41.84 41.07 226,810 761,800 -43.2
04/03/2015
40.82
 806,850 40.05 40.82 40.05 238,260 701,130 -36.5
03/03/2015
40.05
 420,410 40.30 40.56 40.05 152,630 317,400 -12.9
02/03/2015
40.30
 95,850 40.56 40.56 40.05 13,860 4,760 0.7
27/02/2015
40.56
 289,710 40.30 40.56 39.79 197,960 29,930 13.3
26/02/2015
40.30
 185,200 40.30 40.56 39.79 44,130 102,500 -4.6
25/02/2015
40.30
 233,210 40.82 40.82 40.30 163,320 61,200 8.0
24/02/2015
40.82
 131,510 40.56 40.82 40.56 51,150 13,260 3.0
13/02/2015
40.56
 196,250 40.56 41.07 40.56 72,120 66,510 0.5
12/02/2015
40.56
 400,480 40.05 40.56 39.28 132,250 125,270 0.6
11/02/2015
40.05
 182,290 40.30 40.30 39.79 63,740 0 5.0
10/02/2015
40.30
 169,730 40.56 41.07 40.30 50,560 67,800 -1.4
09/02/2015
40.56
 250,850 40.82 41.07 40.56 71,500 29,000 3.4
06/02/2015
40.82
 409,620 40.30 41.33 40.56 149,500 22,500 10.1

Chính sách bảo mật | Điều khoản sử dụng |