Tổng Công ty Khí Việt Nam - CTCP (gas)

73.30
-0.10
(-0.14%)
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)
16/09/2014
59.27
 293,900 59.76 60.25 59.27 0 210,660 -25.3
15/09/2014
59.76
 290,250 59.76 61.24 59.76 183,460 184,710 -0.2
12/09/2014
59.76
 147,190 59.76 60.25 59.27 1,180 28,500 -3.3
11/09/2014
59.76
 214,430 59.76 61.24 59.27 70,000 25,210 5.4
10/09/2014
59.76
 116,600 59.27 59.76 58.28 12,130 2,400 1.2
09/09/2014
59.27
 353,170 60.75 61.24 58.77 90,000 44,800 5.5
08/09/2014
60.75
 227,340 60.75 61.24 60.25 20,450 48,000 -3.4
05/09/2014
60.75
 232,450 61.74 61.74 60.75 9,250 74,430 -8.1
04/09/2014
61.74
 266,790 61.74 62.23 61.24 78,540 39,500 4.9
03/09/2014
61.74
 326,560 61.24 62.23 61.24 192,650 39,730 19.1
29/08/2014
61.24
 459,860 62.23 63.22 61.24 31,300 189,060 -19.5
28/08/2014
62.23
 412,420 60.75 63.22 60.25 63,000 192,060 -16.0
27/08/2014
60.75
 223,360 60.75 61.24 59.76 33,810 25,130 1.0
26/08/2014
60.75
 410,940 61.24 61.24 59.76 91,250 88,190 0.4
25/08/2014
61.24
 422,060 60.25 62.23 60.25 113,560 173,030 -7.4
22/08/2014
60.25
 619,580 58.28 60.75 58.77 200,150 53,700 17.9
21/08/2014
58.28
 1,012,490 57.29 59.27 57.79 135,840 293,220 -18.6
20/08/2014
57.29
 283,430 56.80 57.29 56.30 19,110 211,430 -22.1
19/08/2014
56.80
 450,670 56.30 57.79 56.30 120,260 280,520 -18.5
18/08/2014
56.30
 334,370 56.30 56.80 55.81 11,160 105,000 -10.7
15/08/2014
56.30
 166,170 55.81 56.80 55.81 20,940 43,500 -2.6
14/08/2014
55.81
 216,710 55.81 56.80 55.81 20 79,310 -9.0
13/08/2014
55.81
 459,470 56.80 56.80 55.81 68,000 170,450 -11.6
12/08/2014
56.80
 227,260 57.29 57.29 56.30 46,700 112,630 -7.6
11/08/2014
57.29
 120,980 57.29 57.79 56.30 30,130 78,810 -5.6
08/08/2014
57.29
 452,320 57.29 58.28 57.29 198,210 257,250 -6.9
07/08/2014
57.29
 224,470 57.29 57.79 56.80 100,700 107,000 -0.7
06/08/2014
57.29
 328,170 57.79 58.28 57.29 127,960 202,760 -8.8
05/08/2014
57.79
 697,740 55.32 58.28 55.32 333,000 99,300 26.6
04/08/2014
55.32
 343,060 54.82 56.30 54.33 225,100 117,910 12.1
01/08/2014
54.82
 187,550 55.81 55.81 54.82 100,500 40,000 6.8
31/07/2014
55.81
 324,370 54.82 55.81 54.33 119,800 167,320 -5.2
30/07/2014
54.82
 234,950 54.82 55.32 54.33 146,480 155,620 -1.0
29/07/2014
54.82
 175,610 54.82 54.82 53.83 66,330 7,000 6.6
28/07/2014
54.82
 251,480 56.30 56.30 54.82 46,890 2,000 5.0
25/07/2014
56.30
 309,050 56.30 57.29 56.30 123,230 40,090 9.5
24/07/2014
56.30
 342,860 55.81 56.30 55.32 101,350 91,190 1.1
23/07/2014
55.81
 110,210 55.81 55.81 54.82 38,410 14,410 2.7
22/07/2014
55.81
 138,210 55.81 55.81 54.82 44,590 3,840 4.6
21/07/2014
55.81
 635,080 54.33 56.30 54.33 168,500 300,600 -14.7
18/07/2014
54.33
 331,590 54.33 54.82 53.34 53,890 149,160 -10.5
17/07/2014
54.33
 213,390 53.83 54.33 53.34 67,020 0 7.3
16/07/2014
53.83
 311,650 54.33 54.82 53.83 99,350 225,760 -13.9
15/07/2014
54.33
 287,530 54.33 54.33 53.83 86,000 233,240 -16.2
14/07/2014
54.33
 224,460 53.83 54.33 53.34 56,450 77,000 -2.3
11/07/2014
53.83
 105,000 54.33 54.82 53.83 64,010 15,550 5.3
10/07/2014
54.33
 222,070 54.82 54.82 53.34 75,970 31,560 4.9
09/07/2014
54.82
 137,790 54.82 55.32 54.33 56,200 0 6.2
08/07/2014
54.82
 204,900 54.33 55.32 53.83 49,150 60,500 -1.3
07/07/2014
54.33
 229,150 55.32 55.32 54.33 84,520 19,480 7.2
04/07/2014
55.32
 330,800 54.82 55.81 54.33 122,620 152,540 -3.3
03/07/2014
54.82
 257,550 53.83 54.82 53.34 101,490 29,170 7.9
02/07/2014
53.83
 363,450 54.82 55.32 53.83 114,970 107,320 0.8
01/07/2014
54.82
 566,990 55.32 55.81 54.33 169,410 186,440 -1.9
30/06/2014
55.32
 154,120 55.32 56.30 54.82 52,250 25,360 3.0
27/06/2014
55.32
 326,900 53.34 55.32 53.34 51,780 34,380 1.9
26/06/2014
53.34
 252,140 52.35 53.34 51.86 104,870 28,450 8.2
25/06/2014
52.35
 201,080 52.85 53.34 52.35 133,410 82,000 5.5
24/06/2014
52.85
 521,870 51.86 53.34 51.86 187,540 340,060 -16.2
23/06/2014
51.86
 263,960 51.36 52.35 50.87 156,030 100,000 5.8
20/06/2014
51.36
 287,070 51.86 52.85 50.87 143,010 38,010 11.0
19/06/2014
51.86
 395,800 51.36 51.86 49.39 102,050 134,110 -3.3
18/06/2014
51.36
 159,890 51.86 52.35 51.36 80,820 72,330 0.9
17/06/2014
51.86
 512,310 52.35 52.35 50.87 174,760 275,670 -10.6
16/06/2014
52.35
 297,050 53.34 53.83 52.35 201,000 51,040 16.0
13/06/2014
53.34
 321,360 53.34 54.33 52.85 71,850 67,300 0.5
12/06/2014
53.34
 266,100 52.85 53.34 52.35 187,560 50,000 14.7
11/06/2014
52.85
 441,310 52.85 53.83 52.35 236,160 258,140 -2.4
10/06/2014
52.85
 319,660 51.36 54.33 51.36 62,240 31,800 3.3
09/06/2014
51.36
 497,320 49.39 52.85 49.39 77,560 6,720 7.4
06/06/2014
49.39
 363,090 48.15 49.39 48.15 148,150 7,910 13.9
05/06/2014
48.15
 231,090 48.65 48.65 48.15 137,520 46,500 8.9
04/06/2014
48.65
 459,530 48.40 48.65 47.91 290,900 88,100 19.9
03/06/2014
48.40
 311,430 47.66 48.65 47.41 189,140 21,100 16.4
02/06/2014
47.66
 644,570 48.15 48.40 47.41 651,200 520,000 12.7
30/05/2014
48.15
 1,049,070 47.41 49.14 47.41 580,180 187,420 38.4
29/05/2014
47.41
 297,670 46.43 47.66 46.18 163,810 5,130 15.1
28/05/2014
46.43
 276,050 45.93 46.43 45.68 63,380 21,500 3.9
27/05/2014
45.93
 330,780 45.68 45.93 45.19 60,090 0 5.6
26/05/2014
45.68
 171,180 45.68 45.68 45.19 20,250 33,300 -1.2
23/05/2014
45.68
 303,820 45.44 46.18 45.44 37,830 20,140 1.6
22/05/2014
45.44
 490,600 45.19 45.93 44.94 254,180 34,690 20.2
21/05/2014
45.19
 363,720 44.45 45.19 43.96 122,880 47,300 6.8
20/05/2014
44.45
 305,130 43.22 44.70 43.22 97,840 12,290 7.6
19/05/2014
43.22
 436,700 43.96 43.96 42.72 215,790 31,000 16.2
16/05/2014
43.96
 423,650 44.45 44.70 43.22 81,000 289,760 -18.4
15/05/2014
44.45
 1,023,950 44.70 45.68 42.47 696,340 357,090 30.9
14/05/2014
44.70
 646,320 44.45 44.94 43.96 187,400 200,000 -1.1
13/05/2014
44.45
 309,180 44.70 44.94 43.96 189,430 41,000 13.3
12/05/2014: Cổ tức tiền mặt tỉ lệ: 22%
12/05/2014
44.70
 459,030 46.82 47.41 44.20 286,440 28,000 23.7
09/05/2014
46.82
 957,260 44.41 46.82 43.20 409,170 285,630 12.4
08/05/2014
44.41
 1,672,090 47.54 47.54 44.41 1,063,850 142,430 86.2
07/05/2014
47.54
 145,760 47.30 47.79 46.82 61,100 5,000 5.5
06/05/2014
47.30
 829,520 48.03 48.03 46.34 471,180 108,060 35.1
05/05/2014
48.03
 504,920 48.03 49.23 47.79 108,610 62,000 4.7
29/04/2014
48.03
 415,580 46.82 48.03 46.34 158,540 76,110 8.1
28/04/2014
46.82
 267,870 46.82 48.03 46.82 283,650 299,630 -1.6
25/04/2014
46.82
 677,640 44.65 47.54 44.89 295,890 139,150 15.1
24/04/2014
44.65
 289,010 44.17 44.65 43.92 39,000 31,900 0.7
23/04/2014
44.17
 222,550 43.92 44.17 43.68 70,180 4,290 6.0

Chính sách bảo mật | Điều khoản sử dụng |