Tổng Công ty Khí Việt Nam - CTCP (gas)

69.20
1
(1.47%)
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
(2024-10-23) 		-1.70 -2.40% 13,378,600 446,168 29.6
67.60
71
69.20
2 tháng
(2024-09-23) 		-3.80 -5.21% 28,862,500 -360,532 -28.7
67.60
74
69.20
3 tháng
(2024-08-26) 		-7.42 -9.69% 52,340,500 -1,260,132 -101.6
67.60
77.08
69.20
6 tháng
(2024-05-27) 		-4.51 -6.12% 145,997,200 -6,546,532 -519.2
67.60
77.35
69.20
12 tháng
(2023-11-28) 		-0.87 -1.24% 264,627,000 -21,513,679 -1,659.6
66.89
77.35
69.20
24 tháng
(2022-12-05) 		-13.65 -16.48% 371,578,500 -24,973,229 -1,929.5
66.89
83.42
69.20
36 tháng
(2021-12-08) 		-0.76 -1.09% 565,986,600 -19,162,962 -1,202.0
66.89
95.47
69.20
60 tháng
(2019-12-19) 		6.13 9.71% 1,025,143,640 -36,246,332 -2,271.0
35.49
95.47
69.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
05/02/2015
40.30
 268,680 40.30 40.56 39.79 101,400 56,650 3.5
04/02/2015
40.30
 479,230 39.28 40.56 39.79 213,370 262,520 -3.9
03/02/2015
39.28
 335,140 39.28 40.56 39.28 52,600 204,730 -11.8
02/02/2015
39.28
 82,200 39.53 40.05 39.28 18,790 26,860 -0.6
30/01/2015
39.53
 268,300 39.79 40.30 39.53 91,140 48,900 3.3
29/01/2015
39.79
 111,790 40.30 40.30 39.79 11,030 24,050 -1.0
28/01/2015
40.30
 253,270 40.82 41.07 40.05 64,680 21,460 3.4
27/01/2015
40.82
 313,480 41.07 41.07 40.30 156,890 41,980 9.1
26/01/2015
41.07
 327,410 41.59 42.10 41.07 175,450 104,180 5.8
23/01/2015
41.59
 641,740 40.30 41.59 40.30 329,910 231,600 7.9
22/01/2015
40.30
 269,320 39.79 40.30 39.79 249,610 175,450 5.8
21/01/2015
39.79
 271,070 39.79 40.05 39.53 188,170 127,490 4.7
20/01/2015
39.79
 456,860 39.28 40.05 39.28 95,230 83,760 0.9
19/01/2015
39.28
 258,660 39.79 40.30 39.02 53,960 61,500 -0.6
16/01/2015
39.79
 334,230 40.30 40.56 39.53 59,240 135,350 -5.9
15/01/2015
40.30
 403,100 39.79 40.56 39.53 10,510 205,240 -15.2
14/01/2015
39.79
 705,280 41.33 41.33 39.28 40,260 116,150 -5.9
13/01/2015
41.33
 1,270,070 40.56 42.10 40.05 693,640 261,270 34.7
12/01/2015
40.56
 671,210 37.99 40.56 40.56 40,250 5,800 2.7
09/01/2015
37.99
 859,620 35.68 37.99 35.94 2,900 66,160 -4.6
08/01/2015
35.68
 290,220 35.43 36.20 35.68 74,720 0 5.2
07/01/2015
35.43
 509,250 34.91 35.68 34.40 15,780 149,230 -9.2
06/01/2015
34.91
 345,050 35.43 35.43 34.40 63,590 76,100 -0.8
05/01/2015
35.43
 319,840 36.20 36.20 35.17 95,630 2,000 6.5
31/12/2014
36.20
 216,920 35.94 36.45 35.68 0 0 0
30/12/2014
35.94
 235,540 35.94 35.94 34.66 12,340 3,900 0.6
29/12/2014
35.94
 138,310 36.20 36.71 35.17 8,370 400 0.6
26/12/2014
36.20
 511,400 34.91 36.97 34.91 102,140 3,770 6.7
25/12/2014
34.91
 298,940 36.45 36.45 34.91 93,930 2,000 6.3
24/12/2014
36.45
 201,710 35.94 36.71 35.94 32,950 10,000 1.6
23/12/2014
35.94
 534,700 36.97 36.97 35.43 197,540 0 14.0
22/12/2014
36.97
 861,030 34.91 37.22 35.17 312,320 20,550 20.6
19/12/2014
34.91
 886,770 33.89 35.43 33.63 436,410 15,000 28.2
18/12/2014
33.89
 569,060 31.83 33.89 32.60 79,950 38,900 2.6
17/12/2014
31.83
 944,140 33.12 33.63 30.81 213,130 20 13.2
16/12/2014
33.12
 1,355,250 35.43 35.43 33.12 71,300 340,350 -17.4
15/12/2014: Cổ tức tiền mặt tỉ lệ: 18%
15/12/2014
35.43
 495,490 35.53 36.45 35.43 150,860 198,220 -3.3
12/12/2014
35.53
 657,090 35.53 36.03 34.53 190,780 250,750 -4.2
11/12/2014
35.53
 749,110 37.03 37.03 35.28 214,130 370,810 -11.2
10/12/2014
37.03
 1,491,890 37.78 37.78 35.28 330,520 653,500 -23.1
09/12/2014
37.78
 1,175,330 40.53 40.53 37.78 36,670 193,170 -11.9
08/12/2014
40.53
 873,510 43.29 43.29 40.53 95,500 95,240 -0.0
05/12/2014
43.29
 343,130 43.79 44.04 43.29 119,880 114,090 0.5
04/12/2014
43.79
 568,110 43.79 44.79 43.79 87,550 101,400 -1.2
03/12/2014
43.79
 310,010 43.04 44.04 43.29 99,110 60,560 3.4
02/12/2014
43.04
 392,080 42.54 43.54 42.79 65,910 199,050 -11.4
01/12/2014
42.54
 980,190 43.04 43.54 42.04 63,170 483,330 -36.1
28/11/2014
43.04
 1,153,940 45.54 45.54 42.54 32,800 421,620 -33.9
27/11/2014
45.54
 768,630 47.04 47.04 44.79 7,160 234,340 -20.7
26/11/2014
47.04
 923,580 49.29 49.79 46.54 74,390 522,580 -42.4
25/11/2014
49.29
 274,560 49.54 50.54 49.29 36,200 216,380 -17.9
24/11/2014
49.54
 289,970 49.79 49.79 48.79 70,000 74,190 -0.4
21/11/2014
49.79
 368,980 51.04 51.54 49.79 36,940 178,700 -14.3
20/11/2014
51.04
 262,890 50.54 51.54 50.54 1,000 118,790 -12.0

Chính sách bảo mật | Điều khoản sử dụng |