Tổng Công ty Khí Việt Nam - CTCP (gas)

74.80
-0.60
(-0.80%)
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)
11/08/2017
33.43
 498,850 34.20 34.63 33.32 5,770 24,600 -1.2
10/08/2017
34.36
 272,390 34.41 34.74 34.09 13,350 32,750 -1.2
09/08/2017
34.58
 458,730 34.96 35.18 34.09 204,380 70,160 8.6
08/08/2017
35.18
 516,540 35.18 35.45 34.90 243,450 56,100 12.1
07/08/2017
34.96
 635,240 34.36 35.34 34.14 293,080 0 18.7
04/08/2017
34.36
 576,960 34.80 34.80 34.30 165,250 65,110 6.3
03/08/2017
34.80
 465,420 34.52 35.01 34.47 150,600 3,220 9.4
02/08/2017
34.80
 580,980 34.69 35.23 34.25 106,810 25,000 5.2
01/08/2017
35.01
 811,680 34.14 35.01 34.09 269,680 24,090 15.7
31/07/2017
34.14
 513,860 33.76 34.36 33.54 206,920 36,940 10.6
28/07/2017
33.54
 338,940 33.05 33.54 33.05 69,930 0 4.3
27/07/2017
33.05
 350,280 33.10 33.43 32.78 50,100 0 3.0
26/07/2017
33.43
 332,530 33.54 33.70 33.21 42,100 0 2.6
25/07/2017
33.00
 284,880 32.07 33.27 32.07 143,850 300 8.6
24/07/2017
32.51
 772,050 31.85 33.00 31.63 238,200 1,150 14.1
21/07/2017
32.72
 462,650 34.36 34.36 32.72 99,600 50,020 3.0
20/07/2017
33.81
 253,890 34.09 34.30 33.10 46,260 23,730 1.4
19/07/2017
34.20
 687,010 33.27 34.30 33.27 350,420 83,100 16.6
18/07/2017
33.10
 509,580 33.38 33.87 33.05 64,880 60,840 0.2
17/07/2017
33.87
 723,250 34.74 34.74 33.70 128,600 69,430 3.7
14/07/2017
34.63
 750,170 34.63 35.07 34.36 119,990 4,200 7.4
13/07/2017
34.47
 882,290 34.20 34.90 33.98 288,160 270 18.2
12/07/2017
34.09
 1,483,860 32.94 34.36 32.83 40,560 160,370 -7.4
11/07/2017
32.78
 458,340 32.83 33.00 32.40 88,330 39,680 2.9
10/07/2017
32.89
 1,071,320 33.00 33.16 32.56 432,270 180,890 15.1
07/07/2017
33.10
 728,970 33.10 33.21 32.72 39,920 70,170 -1.8
06/07/2017
33.10
 719,680 32.78 33.16 32.56 97,210 27,780 4.2
05/07/2017
32.78
 1,598,410 32.29 32.83 32.12 337,800 409,980 -4.3
04/07/2017
32.18
 394,690 32.29 32.34 31.63 41,050 14,690 1.5
03/07/2017
32.51
 868,690 31.74 32.56 31.74 283,410 26,830 15.2
30/06/2017
31.80
 1,282,490 31.41 32.12 31.36 357,850 14,280 20.0
29/06/2017
31.25
 549,030 31.14 31.36 31.14 274,650 75,000 11.4
28/06/2017: Cổ tức tiền mặt tỉ lệ: 10%
28/06/2017
31.25
 516,800 31.03 31.36 30.87 297,240 3,000 16.8
27/06/2017
30.76
 577,840 30.65 31.24 30.55 224,350 100,000 7.2
26/06/2017
30.55
 209,750 30.55 30.65 30.38 31,250 2,750 1.6
23/06/2017
30.38
 360,190 30.55 30.60 30.01 27,200 4,800 1.3
22/06/2017
30.55
 686,630 30.81 30.92 30.38 402,770 133,210 15.4
21/06/2017
30.92
 738,120 30.92 31.08 30.55 400,480 45,000 20.5
20/06/2017
31.13
 711,980 31.13 31.30 31.03 317,860 1,350 18.4
19/06/2017
31.19
 1,080,490 31.35 31.35 30.97 607,010 51,080 32.3
16/06/2017
30.81
 613,830 30.49 31.08 30.49 266,750 62,620 11.8
15/06/2017
30.49
 457,380 30.55 30.76 30.28 177,640 19,910 9.0
14/06/2017
30.81
 1,090,870 30.17 30.92 30.17 540,670 31,040 29.1
13/06/2017
30.12
 444,780 29.58 30.12 29.47 269,560 18,850 14.0
12/06/2017
29.58
 362,400 29.42 29.90 29.37 123,980 36,860 4.8
09/06/2017
29.42
 279,320 29.74 29.74 29.31 35,520 0 2.0
08/06/2017
29.74
 404,080 28.99 29.96 28.99 258,150 20,000 13.1
07/06/2017
29.74
 631,150 29.58 30.12 29.58 78,810 117,590 -2.2
06/06/2017
29.69
 314,000 29.58 29.69 29.47 155,400 2,000 8.5
05/06/2017
29.58
 245,020 29.26 29.63 29.15 34,170 7,300 1.5
02/06/2017
29.26
 944,820 29.90 29.90 29.21 75,050 420,700 -18.9
01/06/2017
29.85
 412,340 29.74 29.96 29.63 13,830 188,000 -9.7
31/05/2017
29.80
 391,640 30.55 30.55 29.74 2,140 72,980 -4.0
30/05/2017
30.33
 408,770 31.08 31.13 30.33 3,360 420 0.2
29/05/2017
31.08
 639,880 30.55 31.24 30.44 222,310 4,100 12.5
26/05/2017
30.44
 595,270 30.60 30.97 30.44 2,040 64,020 -3.5
25/05/2017
31.13
 940,320 31.08 31.40 30.76 880 2,000 -0.1
24/05/2017
30.60
 472,380 30.76 30.81 30.33 31,750 143,000 -6.3
23/05/2017
30.76
 469,660 31.13 31.35 30.76 810 115,450 -6.6
22/05/2017
31.13
 1,581,550 30.55 31.30 30.49 255,590 26,600 13.2
19/05/2017
29.96
 1,110,510 29.47 30.22 29.47 424,000 153,380 15.0
18/05/2017
29.31
 461,480 29.15 29.53 29.04 280,020 62,170 11.9
17/05/2017
29.15
 176,600 29.31 29.31 28.94 74,600 62,170 0.7
16/05/2017
29.26
 198,540 29.37 29.37 29.21 153,970 19,400 7.4
15/05/2017
28.99
 360,800 29.21 29.21 28.94 430 20,840 -1.1
12/05/2017
29.21
 260,390 29.63 29.63 29.15 7,960 37,500 -1.6
11/05/2017
29.53
 125,850 29.74 29.74 29.42 21,140 9,020 0.7
10/05/2017
29.47
 296,500 29.96 30.01 29.47 115,940 72,100 2.4
09/05/2017
29.80
 561,550 29.42 29.85 29.37 375,810 307,440 3.8
08/05/2017
29.47
 402,680 29.26 29.63 29.26 187,920 20,010 9.2
05/05/2017
29.26
 238,870 29.21 29.42 29.15 115,290 8,600 5.8
04/05/2017
29.58
 623,850 29.47 29.58 29.37 539,220 213,400 17.9
03/05/2017
29.58
 651,080 29.47 29.80 29.42 554,670 2,960 30.4
28/04/2017
29.74
 498,570 29.80 30.01 29.21 403,700 20,020 21.3
27/04/2017
29.90
 1,008,680 29.21 30.01 29.15 800,860 85,130 39.7
26/04/2017
29.21
 334,940 28.83 29.21 28.72 217,340 17,180 10.8
25/04/2017
28.78
 110,460 28.94 29.04 28.78 39,650 0 2.1
24/04/2017
28.99
 361,260 28.72 29.21 28.62 269,320 2,430 14.4
21/04/2017
28.72
 256,750 28.88 29.15 28.72 58,040 12,100 2.5
20/04/2017
28.94
 405,730 29.15 29.15 28.94 53,810 91,230 -2.0
19/04/2017
29.47
 247,430 29.58 29.69 29.31 127,650 0 7.0
18/04/2017
29.53
 457,560 28.94 29.58 28.94 110,000 2,010 5.9
17/04/2017
28.94
 463,270 29.04 29.53 28.78 10,000 16,260 -0.3
14/04/2017
28.88
 568,130 29.42 29.47 28.67 59,820 116,870 -3.1
13/04/2017
29.31
 678,760 30.22 30.22 29.10 229,560 103,340 6.9
12/04/2017
29.69
 733,350 30.55 30.55 29.69 128,210 61,800 3.7
11/04/2017
30.44
 718,510 30.55 30.81 30.17 354,210 0 20.2
10/04/2017: Cổ tức tiền mặt tỉ lệ: 7%
10/04/2017
30.49
 485,730 30.81 30.81 30.38 228,720 11,020 12.4
07/04/2017
30.28
 1,555,420 29.27 30.28 29.17 364,930 1,000 20.5
05/04/2017
29.01
 535,710 29.06 29.17 28.85 247,460 37,300 11.5
04/04/2017
28.74
 551,270 29.11 29.11 28.58 199,060 71,190 7.0
03/04/2017
28.95
 428,240 29.01 29.27 28.85 82,350 13,290 3.8
31/03/2017
29.11
 532,050 29.11 29.27 28.90 35,500 6,900 1.6
30/03/2017
28.80
 362,230 28.58 28.95 28.58 35,860 6,400 1.6
29/03/2017
28.48
 552,250 28.64 28.90 28.37 4,660 115,670 -6.0
28/03/2017
28.37
 319,850 28.58 28.58 28.32 23,110 25,950 -0.2
27/03/2017
28.58
 555,010 28.74 28.80 28.42 142,950 23,300 6.5
24/03/2017
28.85
 516,030 28.27 28.85 28.27 30,930 50,400 -1.0
23/03/2017
28.16
 971,180 28.05 28.69 28.05 90,990 571,900 -25.6
22/03/2017
28.05
 1,255,270 28.69 28.80 28.05 142,860 289,520 -7.8

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