Tổng Công ty Khí Việt Nam - CTCP (gas)

74.90
-0.50
(-0.66%)
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)
21/03/2017
28.80
 503,250 29.11 29.27 28.80 32,140 96,300 -3.5
20/03/2017
29.01
 604,570 29.11 29.27 29.01 53,690 1,600 2.9
17/03/2017
29.11
 562,130 29.38 29.43 29.11 3,590 97,810 -5.2
16/03/2017
29.43
 566,040 29.64 29.64 29.27 0 60,630 -3.4
15/03/2017
29.11
 684,900 29.11 29.48 29.01 4,030 0 0.2
14/03/2017
29.11
 607,090 28.95 29.85 28.95 11,730 74,160 -3.5
13/03/2017
28.95
 869,240 29.11 29.43 28.53 84,140 95,200 -0.6
10/03/2017
29.54
 1,316,700 29.54 29.96 29.32 108,650 229,870 -6.8
09/03/2017
30.07
 1,168,640 30.38 30.38 30.07 70,900 81,000 -0.6
08/03/2017
30.60
 434,580 30.91 30.91 30.49 2,450 76,700 -4.3
07/03/2017
30.81
 979,520 30.70 30.86 30.44 38,850 83,030 -2.6
06/03/2017
30.81
 672,260 30.97 31.23 30.81 181,400 34,350 8.6
03/03/2017
31.02
 487,640 30.70 31.18 30.44 41,110 28,000 0.7
02/03/2017
30.70
 926,350 31.44 31.49 30.70 316,730 398,000 -4.4
01/03/2017
31.18
 1,311,380 31.97 31.97 31.07 9,450 177,840 -9.9
28/02/2017
31.92
 665,120 32.82 32.98 31.92 59,500 84,260 -1.5
27/02/2017
32.77
 868,170 32.77 32.77 32.13 85,490 76,600 0.5
24/02/2017
32.66
 749,570 33.40 33.40 32.66 9,190 70,400 -3.8
23/02/2017
33.35
 1,381,370 33.08 33.56 32.87 153,360 145,010 0.5
22/02/2017
32.82
 2,022,590 31.92 32.82 31.92 2,100 54,200 -3.2
21/02/2017
31.60
 1,564,800 31.23 31.97 31.18 52,350 15,700 2.2
20/02/2017
31.23
 545,730 31.18 31.34 30.86 76,070 64,550 0.7
17/02/2017
31.18
 507,400 31.44 31.55 31.12 1,390 107,740 -6.3
16/02/2017
31.39
 1,044,840 31.23 31.76 31.12 373,350 223,000 9.0
15/02/2017
31.28
 943,370 31.34 31.34 31.07 402,280 123,140 16.4
14/02/2017
31.28
 1,178,960 31.23 31.49 30.97 279,910 168,100 6.6
13/02/2017
31.28
 646,920 31.23 31.44 31.12 467,890 569,480 -6.0
10/02/2017
31.23
 774,350 30.70 31.49 30.65 537,960 386,530 8.9
09/02/2017
30.70
 2,471,360 30.17 30.97 30.07 414,160 43,460 21.9
08/02/2017
31.28
 118,350 31.76 31.76 31.28 80,480 110,400 -1.8
07/02/2017
31.76
 230,780 31.76 32.02 31.65 276,390 402,580 -7.6
06/02/2017
31.76
 415,830 31.49 32.29 31.12 398,860 530,500 -7.9
03/02/2017
31.49
 174,630 32.02 32.02 31.34 11,970 77,160 -3.9
02/02/2017
32.02
 102,440 31.92 32.29 31.92 8,150 15,200 -0.4
25/01/2017
31.81
 190,060 31.76 31.81 31.49 32,450 96,310 -3.8
24/01/2017
31.76
 158,760 31.23 31.97 30.97 530,950 29,110 31.1
23/01/2017
30.97
 143,830 30.75 30.97 30.17 96,020 53,320 2.5
20/01/2017
30.75
 88,440 30.38 30.81 30.17 29,680 4,530 1.5
19/01/2017
30.38
 48,270 30.17 30.38 30.17 17,960 503,850 -27.9
18/01/2017
30.38
 250,630 30.01 30.49 30.01 51,570 174,930 -7.1
17/01/2017
30.01
 274,310 30.49 30.70 29.96 50,960 111,110 -3.4
16/01/2017
30.70
 292,540 31.55 31.55 30.54 66,930 181,500 -6.7
13/01/2017
31.55
 172,210 32.02 32.18 31.55 29,960 122,140 -5.5
12/01/2017
32.02
 35,960 32.02 32.24 31.87 0 5,700 -0.3
11/01/2017
31.97
 52,950 31.76 32.02 31.76 60 0 0.0
10/01/2017
31.76
 145,150 32.18 32.18 31.65 191,180 212,630 -1.3
09/01/2017
32.02
 210,470 31.97 32.39 31.76 62,920 8,940 3.3
06/01/2017
31.97
 73,420 32.55 32.55 31.97 11,110 18,100 -0.4
05/01/2017
32.55
 30,860 32.71 32.71 32.29 0 120 0.0
04/01/2017
32.55
 144,060 31.76 32.71 31.71 159,590 147,730 0.7
03/01/2017
31.81
 119,390 31.81 32.29 31.71 53,720 32,010 1.3
30/12/2016
32.08
 63,220 31.60 32.18 31.60 25,200 400 1.5
29/12/2016
31.60
 158,240 31.71 31.81 31.60 101,210 84,060 1.0
28/12/2016
31.71
 199,190 31.76 32.02 31.55 127,000 46,230 4.8
27/12/2016
31.76
 122,290 32.29 32.50 30.12 10,140 10,690 0.0
26/12/2016
32.34
 33,570 33.35 33.35 32.34 350 2,140 -0.1
23/12/2016
32.82
 91,970 33.67 33.67 32.82 1,050 23,000 -1.4
22/12/2016: Cổ tức tiền mặt tỉ lệ: 23%
22/12/2016
33.61
 74,520 33.61 33.77 33.45 2,020 370 0.1
21/12/2016
33.19
 148,590 32.88 33.29 32.73 83,780 8,320 4.9
20/12/2016
32.47
 128,610 33.14 33.19 32.42 2,510 76,440 -4.7
19/12/2016
33.14
 89,160 33.44 33.44 32.93 0 52,350 -3.4
16/12/2016
32.78
 111,530 33.14 33.14 32.42 8,870 58,000 -3.1
15/12/2016
32.88
 114,660 33.19 33.19 32.63 0 23,500 -1.5
14/12/2016
33.19
 68,590 32.73 33.44 32.73 22,220 27,070 -0.3
13/12/2016
33.19
 123,920 34.21 34.21 32.93 21,300 28,480 -0.5
12/12/2016
33.70
 171,330 34.16 34.87 33.70 21,200 61,370 -2.7
09/12/2016
33.70
 177,470 33.44 33.70 32.68 26,400 50,000 -1.5
08/12/2016
33.19
 109,720 32.68 33.44 32.63 35,000 25,100 0.7
07/12/2016
33.34
 50,640 33.34 34.06 33.19 25,500 3,870 1.4
06/12/2016
34.16
 141,330 34.21 34.21 32.68 20,000 9,360 0.7
05/12/2016
33.95
 43,400 34.31 34.57 33.70 200 2,000 -0.1
02/12/2016
34.67
 125,390 35.23 35.38 34.47 3,000 38,000 -2.4
01/12/2016
34.87
 355,160 34.87 34.87 34.72 22,730 120,000 -6.6
30/11/2016
32.63
 197,670 32.93 32.93 32.17 24,500 72,890 -3.1
29/11/2016
32.93
 165,130 34.06 34.72 32.93 10,000 78,010 -4.5
28/11/2016
34.72
 156,290 34.72 34.77 34.47 99,900 49,740 3.4
25/11/2016
34.72
 126,720 34.72 34.82 34.47 64,400 32,530 2.2
24/11/2016
34.82
 47,110 34.82 35.03 34.72 350 10,980 -0.7
23/11/2016
35.03
 59,900 35.08 35.33 34.98 12,760 0 0.9
22/11/2016
35.08
 93,310 34.72 35.49 34.72 50,000 64,420 -1.0
21/11/2016
34.36
 70,110 34.31 34.41 34.31 120,000 141,440 -1.4
18/11/2016
34.31
 78,920 34.21 34.36 34.21 68,000 7,090 4.1
17/11/2016
34.31
 73,200 34.47 34.47 34.31 60,300 10,500 3.3
16/11/2016
34.36
 125,530 34.67 34.87 34.26 65,360 11,560 3.6
15/11/2016
34.31
 92,810 34.21 34.41 34.01 72,400 10,250 4.2
14/11/2016
34.21
 89,780 34.72 34.72 34.11 62,700 46,620 1.1
11/11/2016
34.77
 31,690 34.72 35.23 34.72 15,970 3,100 0.9
10/11/2016
34.72
 244,160 34.26 34.98 34.26 175,330 149,300 1.8
09/11/2016
34.26
 239,570 33.70 34.57 32.68 168,700 18,960 10.0
08/11/2016
34.57
 157,360 34.62 34.62 34.31 163,900 52,570 7.5
07/11/2016
34.36
 152,080 33.55 34.36 33.19 110,950 56,900 3.6
04/11/2016
33.55
 92,300 33.55 33.55 33.14 82,950 43,850 2.5
03/11/2016
33.34
 224,930 33.60 33.60 32.47 110,280 94,530 1.0
02/11/2016
33.65
 140,040 33.95 34.11 33.55 129,830 75,710 3.6
01/11/2016
33.95
 285,650 33.44 34.11 33.34 329,990 175,990 10.1
31/10/2016
33.70
 297,550 33.70 34.72 33.70 133,210 58,860 5.0
28/10/2016
34.72
 117,960 34.47 34.82 34.47 35,820 21,780 1.0
27/10/2016
34.62
 128,110 34.57 34.72 34.31 87,370 47,250 2.7
26/10/2016
34.57
 143,550 34.67 34.87 34.57 105,100 45,020 4.1
25/10/2016
34.87
 187,330 34.72 34.98 34.26 124,470 44,620 5.4

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