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)
03/06/2016
30.68
 337,210 31.19 31.69 30.68 0 17,800 -1.1
02/06/2016
31.19
 543,250 30.17 31.19 30.17 272,980 11,400 15.7
01/06/2016
30.43
 407,400 30.43 30.68 29.92 216,740 58,900 9.4
31/05/2016
30.43
 972,210 28.91 30.68 28.91 351,070 21,790 19.5
30/05/2016
28.91
 400,740 28.91 29.16 28.40 241,620 109,250 7.5
27/05/2016
28.65
 280,110 28.65 28.91 28.40 148,490 139,000 0.5
26/05/2016
28.91
 401,200 29.16 29.41 28.65 144,200 66,000 4.5
25/05/2016
29.16
 379,090 29.16 29.41 28.91 138,220 25,000 6.5
24/05/2016
28.65
 470,200 28.40 28.91 27.89 330,850 340,100 -0.5
23/05/2016
28.65
 488,360 29.16 29.16 28.40 260,000 203,090 3.3
20/05/2016
29.16
 671,010 29.67 29.67 28.91 395,490 423,420 -1.6
19/05/2016
29.16
 779,220 28.91 29.41 28.65 348,740 79,600 15.4
18/05/2016
29.41
 1,128,220 29.92 30.43 29.16 639,210 210,840 25.2
17/05/2016
29.92
 1,565,850 28.91 29.92 28.65 865,030 30,310 48.6
16/05/2016
28.14
 818,020 27.13 28.14 27.13 237,900 61,000 9.7
13/05/2016
27.38
 780,030 26.62 27.38 26.37 469,650 45,200 22.6
12/05/2016
26.62
 786,420 26.62 27.38 26.37 20,000 28,100 -0.4
11/05/2016
26.37
 630,570 25.86 26.37 25.61 240,940 21,210 11.3
10/05/2016
25.86
 974,170 25.36 25.86 25.10 568,870 72,450 25.0
09/05/2016
25.86
 576,800 26.12 26.12 25.36 212,770 1,900 10.7
06/05/2016
25.61
 816,430 25.36 26.37 25.25 328,690 0 16.6
05/05/2016
25.36
 536,180 25.61 26.12 25.36 138,320 73,360 3.3
04/05/2016
25.61
 1,295,780 24.85 25.61 24.75 503,610 429,070 3.7
29/04/2016
25.86
 583,190 26.12 26.37 25.61 119,050 149,530 -1.5
28/04/2016
25.86
 1,261,820 25.86 26.62 25.61 260,770 154,490 5.5
27/04/2016
25.61
 1,114,170 25.86 26.37 25.36 257,470 6,300 12.7
26/04/2016
25.10
 841,390 24.34 25.10 24.19 246,080 9,840 11.4
25/04/2016
24.49
 692,070 25.15 25.15 24.49 70,890 20,220 2.5
22/04/2016
25.10
 2,152,670 23.83 25.10 23.83 1,031,060 12,310 49.5
21/04/2016
24.14
 1,430,930 23.17 24.14 23.17 509,450 16,350 23.1
20/04/2016
22.72
 859,070 22.72 22.77 22.52 562,030 0 25.1
19/04/2016
22.46
 1,543,460 22.82 22.87 22.36 625,800 154,000 21.1
15/04/2016
23.48
 880,220 23.33 23.73 23.33 250,800 9,000 11.2
14/04/2016
23.28
 714,940 23.07 23.48 23.07 464,060 2,210 21.3
13/04/2016
23.43
 1,273,840 23.43 23.83 23.17 271,870 3,000 12.4
12/04/2016
23.07
 914,510 22.82 23.12 22.82 421,660 0 19.1
11/04/2016
22.82
 968,630 22.92 23.17 22.77 300,290 71,320 10.3
08/04/2016
22.36
 693,050 23.07 23.07 22.16 157,950 139,000 0.8
07/04/2016
22.36
 1,021,450 22.36 22.57 22.11 249,310 140,020 4.9
06/04/2016
21.81
 844,500 21.35 21.81 21.20 189,530 268,000 -3.3
05/04/2016
20.79
 813,570 20.28 20.79 20.08 232,410 122,200 4.4
04/04/2016
20.49
 697,070 20.39 21.05 20.39 247,730 145,680 4.2
01/04/2016
21.05
 470,820 20.79 21.15 20.74 21,700 4,200 0.7
31/03/2016
20.79
 814,690 21.70 21.70 20.79 31,940 19,610 0.5
30/03/2016
21.81
 607,540 21.96 22.21 21.70 61,040 65,390 -0.2
29/03/2016
22.06
 824,770 22.77 22.77 22.06 43,800 1,000 1.9
28/03/2016
22.92
 273,940 22.97 23.07 22.82 4,080 27,800 -1.1
25/03/2016
22.92
 750,070 22.77 23.02 22.67 144,930 2,720 6.4
24/03/2016
22.87
 855,580 23.23 23.33 22.87 175,260 287,690 -5.1
23/03/2016
23.53
 612,230 23.07 23.58 23.02 202,920 23,000 8.3
22/03/2016
23.07
 1,011,840 23.17 23.58 22.62 101,870 178,800 -3.5
21/03/2016
22.82
 670,640 23.33 23.43 22.82 126,070 72,900 2.4
18/03/2016
23.43
 739,470 24.14 24.14 23.43 61,300 18,500 2.0
17/03/2016: Cổ tức tiền mặt tỉ lệ: 20%
17/03/2016
23.78
 1,231,580 23.78 24.19 23.78 152,150 30,350 5.8
16/03/2016
22.77
 609,350 22.62 22.91 22.53 95,900 69,500 1.2
15/03/2016
22.58
 1,433,850 23.06 23.16 22.48 89,500 366,200 -13.1
14/03/2016
23.40
 535,200 23.55 23.64 23.35 1,510 140,870 -6.7
11/03/2016
23.35
 926,390 23.45 23.50 23.16 91,700 150,210 -2.8
10/03/2016
23.45
 896,680 23.59 23.79 23.21 34,300 296,000 -12.6
09/03/2016
23.01
 978,270 22.87 23.45 22.87 77,720 271,920 -9.2
08/03/2016
23.40
 1,734,860 24.27 25.00 23.30 256,650 241,620 0.8
07/03/2016
23.98
 1,965,600 23.98 24.03 23.16 607,650 150,590 22.4
04/03/2016
22.48
 1,085,350 21.85 22.53 21.75 337,360 135,200 9.3
03/03/2016
21.94
 775,150 21.94 22.04 21.70 122,670 88,780 1.5
02/03/2016
21.41
 779,100 21.36 21.60 21.26 87,760 124,000 -1.6
01/03/2016
21.17
 909,320 20.88 21.46 20.73 282,000 105,710 7.7
29/02/2016
20.73
 612,850 20.78 21.02 20.68 43,040 32,130 0.5
26/02/2016
20.63
 787,790 20.63 20.83 20.39 116,380 111,000 0.2
25/02/2016
20.29
 686,070 21.26 21.26 20.29 170,460 31,000 6.0
24/02/2016
20.78
 1,509,510 20.92 21.07 20.39 288,890 338,510 -2.1
23/02/2016
21.02
 1,480,380 20.97 21.85 20.97 435,050 131,640 13.4
22/02/2016
20.83
 691,380 20.54 21.02 20.54 213,790 15,050 8.5
19/02/2016
20.63
 1,219,680 19.81 20.88 19.81 557,340 75,110 20.5
18/02/2016
20.24
 1,427,340 19.66 20.39 19.61 302,700 31,160 11.2
17/02/2016
19.13
 765,590 19.32 19.37 18.93 115,450 171,710 -2.2
16/02/2016
19.42
 1,364,980 18.79 19.42 18.59 411,930 84,500 12.9
15/02/2016
18.55
 799,110 18.25 18.69 18.21 430,590 105,080 12.3
05/02/2016
18.45
 193,980 18.45 18.45 18.21 141,830 100,630 1.6
04/02/2016
18.45
 357,750 18.98 18.98 18.30 40,250 780 1.5
03/02/2016
18.55
 869,550 16.94 18.55 16.80 286,710 120,860 6.1
02/02/2016
17.48
 766,710 17.72 17.87 17.23 10,080 12,130 -0.1
01/02/2016
18.21
 1,125,880 19.13 19.18 18.21 191,690 52,520 5.4
29/01/2016
19.03
 1,288,510 18.21 19.03 18.01 244,700 2,500 9.3
28/01/2016
17.82
 1,009,030 17.96 18.25 17.62 221,260 0 8.1
27/01/2016
17.72
 967,500 17.72 18.06 17.57 20,340 1,000 0.7
26/01/2016
17.23
 1,059,720 16.07 17.72 16.02 9,070 7,000 0.1
25/01/2016
16.60
 753,540 16.41 16.60 16.41 6,000 208,800 -6.9
22/01/2016
15.54
 1,189,260 14.76 15.58 14.66 8,940 797,910 -24.6
21/01/2016
14.56
 1,009,530 14.61 14.90 14.47 262,600 387,420 -3.8
20/01/2016
14.90
 873,730 15.49 15.49 14.90 370,220 317,000 1.7
19/01/2016
15.49
 514,120 15.54 15.78 15.44 164,300 154,540 0.3
18/01/2016
15.49
 1,238,200 15.97 16.46 15.49 380,810 351,910 0.9
15/01/2016
16.65
 214,240 16.80 16.94 16.65 109,920 45,640 2.2
14/01/2016
16.70
 435,400 16.99 16.99 16.65 237,690 373,000 -4.7
13/01/2016
16.99
 473,070 16.85 17.33 16.85 165,210 356,750 -6.7
12/01/2016
16.85
 337,230 16.56 16.89 16.56 225,770 275,370 -1.7
11/01/2016
16.99
 324,170 16.99 17.14 16.89 187,250 126,180 2.1
08/01/2016
16.99
 332,300 16.80 17.04 16.70 106,370 85,360 0.7
07/01/2016
16.75
 759,190 17.48 17.48 16.75 88,490 199,100 -3.8
06/01/2016
17.62
 105,380 17.53 17.67 17.53 16,140 31,110 -0.5

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