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)
19/11/2014
50.54
 476,190 51.54 52.04 50.54 2,200 175,100 -17.6
18/11/2014
51.54
 148,510 52.04 52.54 51.54 0 48,100 -5.0
17/11/2014
52.04
 161,090 52.04 53.04 52.04 60,000 58,050 0.2
14/11/2014
52.04
 284,120 53.04 53.04 52.04 50,240 152,310 -10.6
13/11/2014
53.04
 290,900 53.04 53.54 52.54 54,300 50,000 0.5
12/11/2014
53.04
 282,280 53.54 53.54 52.54 2,100 218,830 -23.0
11/11/2014
53.54
 731,610 52.04 54.55 52.04 7,460 191,060 -19.4
10/11/2014
52.04
 333,020 52.54 53.04 52.04 47,750 116,220 -7.2
07/11/2014
52.54
 138,310 52.04 52.54 51.54 15,000 12,080 0.3
06/11/2014
52.04
 227,150 52.04 52.54 52.04 58,800 53,560 0.6
05/11/2014
52.04
 160,910 52.04 53.04 51.54 33,360 24,600 0.9
04/11/2014
52.04
 213,660 52.54 53.04 52.04 0 107,730 -11.3
03/11/2014
52.54
 246,170 53.04 53.54 52.54 2,690 82,000 -8.4
31/10/2014
53.04
 437,850 52.04 53.04 51.54 193,270 85,380 11.3
30/10/2014
52.04
 241,090 53.04 53.54 52.04 16,490 81,580 -6.9
29/10/2014
53.04
 138,430 52.04 53.54 52.54 60,200 200 6.3
28/10/2014
52.04
 179,010 52.04 52.04 51.04 23,010 37,500 -0.0
27/10/2014
52.04
 262,960 52.04 52.54 51.04 77,000 55,000 2.2
24/10/2014
52.04
 362,550 52.54 53.54 51.54 145,710 111,000 3.7
23/10/2014
52.54
 346,850 54.05 54.05 52.54 2,210,710 2,190,000 2.2
22/10/2014
54.05
 243,570 54.55 54.55 53.54 4,280 2,500 0.2
21/10/2014
54.55
 831,910 51.04 54.55 51.04 163,280 297,740 -14.4
20/10/2014
51.04
 316,670 50.04 52.04 51.04 110,760 135,280 -2.5
17/10/2014
50.04
 1,195,380 51.54 52.54 49.79 264,170 838,520 -57.9
16/10/2014
51.54
 1,095,120 54.05 54.05 50.54 172,770 350,220 -18.6
15/10/2014
54.05
 494,960 54.55 55.05 52.54 30,730 200,160 -18.2
14/10/2014
54.55
 238,800 55.55 56.05 54.55 26,400 59,770 -3.7
13/10/2014
55.55
 707,080 56.55 56.55 54.05 30,860 513,860 -53.0
10/10/2014
56.55
 426,340 58.05 59.55 56.55 32,910 72,100 -4.5
09/10/2014
58.05
 1,053,420 54.55 58.05 55.55 191,480 62,320 14.9
08/10/2014
54.55
 346,960 53.54 54.55 53.54 185,220 346,000 -17.3
07/10/2014
53.54
 260,790 53.04 54.55 53.04 37,080 132,640 -10.3
06/10/2014
53.04
 268,300 53.04 54.05 53.04 105,080 219,440 -12.2
03/10/2014
53.04
 317,020 54.05 54.55 53.04 106,280 321,230 -23.0
02/10/2014
54.05
 523,820 54.55 55.55 54.05 225,660 449,070 -24.4
01/10/2014
54.55
 561,920 53.04 55.05 53.54 64,170 304,010 -25.9
30/09/2014
53.04
 473,980 53.54 53.54 52.04 271,870 208,300 6.7
29/09/2014
53.54
 260,550 54.05 54.55 53.54 146,700 120,660 2.8
26/09/2014
54.05
 422,410 53.54 54.55 53.54 161,240 332,240 -18.4
25/09/2014
53.54
 834,240 52.54 53.54 51.54 7,940 607,510 -62.9
24/09/2014
52.54
 899,110 54.55 55.05 52.54 26,460 551,900 -56.0
23/09/2014
54.55
 379,770 56.55 56.55 54.55 5,600 187,790 -20.2
22/09/2014: Cổ tức tiền mặt tỉ lệ: 15%
22/09/2014
56.55
 175,780 56.80 58.05 56.55 51,000 97,030 -5.2
19/09/2014
56.80
 389,580 56.30 57.29 55.81 136,390 249,540 -12.9
18/09/2014
56.30
 464,470 58.77 59.27 56.30 100,000 256,270 -18.1
17/09/2014
58.77
 288,040 59.27 60.25 58.77 2,000 117,000 -13.8
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

Chính sách bảo mật | Điều khoản sử dụng |