Tổng Công ty Khí Việt Nam - CTCP (gas)

75.40
-1.60
(-2.08%)
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)
24/10/2016
34.77
 112,040 34.77 35.18 34.77 61,510 25,600 2.5
21/10/2016
35.23
 186,160 34.98 35.23 34.77 92,080 39,850 3.6
20/10/2016
35.23
 144,580 35.64 35.64 35.23 74,200 28,640 3.2
19/10/2016
35.28
 90,290 35.23 35.49 35.03 41,350 31,440 0.7
18/10/2016
34.98
 128,270 35.49 35.64 34.82 36,330 7,360 2.0
17/10/2016
35.49
 119,640 36.15 36.15 35.23 7,900 7,800 0.0
14/10/2016
36.15
 76,660 36.35 36.66 36.15 6,000 2,500 0.2
13/10/2016
36.25
 96,960 35.23 36.25 35.23 30,020 6,570 1.7
12/10/2016
36.00
 146,820 36.76 36.76 35.74 11,930 46,000 -2.4
11/10/2016
36.76
 291,730 35.38 36.76 34.87 147,740 41,600 7.4
10/10/2016
34.47
 128,380 36.20 36.20 34.47 88,890 97,500 -0.6
07/10/2016
36.20
 109,370 36.66 36.66 36.00 1,900 0 0.1
06/10/2016
36.00
 86,330 36.76 36.87 36.00 1,310 670 0.0
05/10/2016
36.56
 116,800 36.30 36.87 36.30 40,040 13,500 1.9
04/10/2016
36.30
 157,860 36.25 36.76 35.74 18,750 10,600 0.6
03/10/2016
36.25
 125,030 36.10 36.51 36.00 1,000 23,030 -1.6
30/09/2016: Cổ tức tiền mặt tỉ lệ: 5%
30/09/2016
36.00
 343,210 37.38 37.43 36.00 54,610 91,090 -2.6
29/09/2016
37.12
 456,820 36.51 37.63 36.51 10,400 25,920 -1.1
28/09/2016
35.50
 459,890 34.99 35.50 34.99 135,360 254,510 -8.3
27/09/2016
35.14
 318,780 34.74 35.14 34.53 103,670 128,240 -1.7
26/09/2016
34.74
 261,700 34.48 34.74 34.03 62,090 73,900 -0.8
23/09/2016
34.79
 162,790 34.33 34.79 34.18 83,500 7,300 5.2
22/09/2016
34.38
 240,820 34.89 34.99 34.38 71,340 5,300 4.5
21/09/2016
34.28
 399,860 33.47 34.33 33.27 72,230 450 4.8
20/09/2016
33.47
 221,460 32.40 33.47 32.20 136,030 500 8.7
19/09/2016
32.46
 127,030 32.10 32.46 32.05 103,310 7,350 6.1
16/09/2016
32.05
 104,950 31.95 32.05 31.85 91,790 0 5.8
15/09/2016
31.95
 301,400 31.69 32.20 31.69 227,170 80,000 9.3
14/09/2016
32.20
 183,850 32.20 32.30 31.90 99,630 30,700 4.4
13/09/2016
32.20
 159,100 31.69 32.46 31.69 76,320 26,150 3.2
12/09/2016
32.00
 199,240 31.95 32.20 31.69 100,750 33,400 4.2
09/09/2016
32.71
 390,520 32.96 33.72 32.71 25,000 11,090 0.9
08/09/2016
32.71
 253,060 31.95 32.96 31.95 201,700 15,950 11.9
07/09/2016
31.95
 341,850 31.95 32.46 31.44 119,130 243,830 -7.8
06/09/2016
32.46
 299,840 31.95 32.71 31.95 110,800 169,570 -3.7
05/09/2016
31.95
 307,240 31.95 32.20 31.69 68,970 131,400 -3.9
01/09/2016
32.20
 242,130 32.46 32.71 31.95 183,400 35,740 9.4
31/08/2016
32.46
 361,250 32.46 32.71 32.20 235,140 53,770 11.7
30/08/2016
32.71
 328,260 31.44 32.71 31.44 166,090 27,990 8.8
29/08/2016
31.95
 201,650 31.95 32.46 31.95 80,000 15,880 4.1
26/08/2016
32.20
 151,110 31.44 32.20 31.44 45,100 44,390 0.1
25/08/2016
31.44
 334,400 31.95 32.20 31.19 10,100 22,550 -0.8
24/08/2016
32.20
 212,080 32.20 32.71 32.20 500 4,350 -0.2
23/08/2016
32.20
 280,550 32.71 32.71 31.95 11,030 159,560 -9.4
22/08/2016
33.22
 462,840 32.71 33.72 32.71 130,140 70,240 3.9
19/08/2016
32.71
 666,770 32.20 33.22 31.69 150,300 58,550 5.9
18/08/2016
31.44
 395,590 32.20 32.20 31.19 300 244,290 -15.2
17/08/2016
32.20
 416,560 32.20 32.46 31.95 233,490 341,330 -6.9
16/08/2016
32.20
 398,420 32.71 32.96 31.95 164,000 216,110 -3.3
15/08/2016
32.46
 261,300 31.95 32.71 31.95 757,710 811,620 -3.4
12/08/2016
31.95
 485,930 32.46 33.22 31.95 111,490 267,460 -9.9
11/08/2016
31.44
 328,430 30.93 31.44 30.68 173,100 186,710 -0.8
10/08/2016
31.44
 282,640 31.19 31.44 30.93 173,590 164,890 0.5
09/08/2016
31.19
 155,570 30.68 31.44 30.68 91,500 85,470 0.4
08/08/2016
30.68
 233,810 30.17 30.68 29.92 155,760 133,510 1.3
05/08/2016
30.17
 242,360 30.17 30.68 30.17 177,210 123,310 3.2
04/08/2016
30.17
 284,210 30.43 30.68 30.17 206,110 122,690 5.0
03/08/2016
29.92
 340,370 29.67 30.17 29.41 307,930 114,530 11.3
02/08/2016
30.17
 505,680 29.41 30.17 29.41 389,460 190,730 11.7
01/08/2016
30.43
 157,810 30.43 30.68 29.67 105,990 5,000 6.1
29/07/2016
29.67
 342,350 28.65 29.92 28.40 133,370 69,380 3.7
28/07/2016
29.41
 434,230 30.43 30.43 28.91 104,600 204,140 -5.8
27/07/2016
30.68
 431,140 30.68 30.68 29.92 287,970 207,830 4.8
26/07/2016
29.92
 476,690 31.19 31.19 29.92 112,680 225,990 -6.8
25/07/2016
31.44
 258,480 31.19 31.95 30.68 216,710 45,170 10.7
22/07/2016
31.19
 527,280 31.44 31.44 30.17 90,310 137,660 -2.9
21/07/2016
31.95
 364,630 31.95 32.71 31.69 242,090 115,150 8.0
20/07/2016
31.69
 370,850 32.20 32.46 31.69 241,440 134,830 6.7
19/07/2016
32.46
 509,820 32.71 32.96 31.69 266,220 134,280 8.5
18/07/2016
32.96
 218,600 32.71 32.96 32.46 108,180 120,380 -0.8
15/07/2016
32.46
 308,940 32.96 32.96 32.46 114,040 177,680 -4.1
14/07/2016
32.71
 423,230 33.22 33.72 32.71 163,180 227,540 -4.3
13/07/2016
33.47
 686,300 33.22 33.98 32.96 751,720 713,360 2.6
12/07/2016
32.71
 516,910 32.46 32.96 32.46 382,210 275,820 6.8
11/07/2016
32.46
 620,090 32.96 33.47 32.20 490,060 368,600 7.8
08/07/2016
33.47
 764,050 33.47 33.98 32.96 483,940 369,760 7.5
07/07/2016
33.98
 468,190 32.96 33.98 32.71 155,060 58,880 6.3
06/07/2016
32.71
 461,320 32.96 33.22 32.46 105,110 159,960 -3.6
05/07/2016
33.22
 430,750 33.72 34.23 32.96 103,540 68,320 2.3
04/07/2016
33.72
 204,330 33.47 33.72 33.22 6,860 4,140 0.2
01/07/2016
33.22
 708,190 31.95 33.72 31.95 134,400 36,650 6.3
30/06/2016
31.69
 336,610 31.95 32.71 31.69 13,870 10,820 0.2
29/06/2016
31.44
 452,560 30.68 31.44 30.68 89,490 16,000 4.5
28/06/2016
30.68
 123,320 29.92 30.68 29.92 71,770 26,330 2.7
27/06/2016
30.68
 249,890 29.67 30.93 29.41 143,500 3,700 8.3
24/06/2016
30.43
 991,960 30.93 31.19 28.91 623,260 157,270 27.6
23/06/2016
30.93
 135,840 30.68 30.93 30.68 1,800 1,200 0.0
22/06/2016
30.68
 129,740 30.68 31.19 30.68 43,680 79,500 -2.2
21/06/2016
30.68
 277,680 31.19 31.44 30.68 134,400 27,050 6.6
20/06/2016
31.19
 322,630 30.68 31.19 30.43 135,170 158,700 -1.4
17/06/2016
30.17
 329,190 29.92 30.68 29.92 276,070 80,790 11.7
16/06/2016
30.43
 398,130 30.93 31.19 30.43 185,200 178,770 0.4
15/06/2016
31.19
 564,820 30.17 31.44 29.92 331,030 65,100 16.0
14/06/2016
30.43
 511,180 30.43 30.93 29.92 351,840 241,670 6.6
13/06/2016
30.43
 751,750 29.92 30.43 29.67 504,040 62,910 26.2
10/06/2016
30.68
 555,260 30.93 31.44 30.68 179,180 81,440 6.0
09/06/2016
31.44
 423,150 30.93 31.44 30.93 226,500 106,910 7.4
08/06/2016
30.68
 595,820 31.69 31.95 30.68 86,230 290,300 -12.5
07/06/2016
31.19
 170,530 31.44 31.44 30.68 130 2,550 -0.1
06/06/2016
30.68
 321,640 30.43 30.93 30.17 144,200 8,650 8.1

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