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
(2024-10-22) 		-3 -4.21% 12,909,000 224,068 14.1
67.60
71.20
68.20
2 tháng
(2024-09-23) 		-4.80 -6.58% 27,847,400 -579,932 -44.0
67.60
74
68.20
3 tháng
(2024-08-23) 		-8.88 -11.52% 52,216,800 -1,441,132 -113.7
67.60
77.08
68.20
6 tháng
(2024-05-27) 		-5.51 -7.48% 144,982,100 -6,765,932 -534.5
67.60
77.35
68.20
12 tháng
(2023-11-27) 		-1.69 -2.42% 264,016,000 -21,936,279 -1,690.5
66.89
77.35
68.20
24 tháng
(2022-12-02) 		-13.19 -16.20% 371,135,400 -25,108,229 -1,935.4
66.89
83.42
68.20
36 tháng
(2021-12-07) 		-0.55 -0.81% 565,935,500 -19,280,362 -1,207.5
66.89
95.47
68.20
60 tháng
(2019-12-18) 		5.32 8.47% 1,024,482,310 -36,510,602 -2,290.7
35.49
95.47
68.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
22/04/2014
43.92
 316,220 43.44 43.92 43.44 131,330 97,200 3.1
21/04/2014
43.44
 365,500 43.92 44.41 43.44 233,890 45,050 17.2
18/04/2014
43.92
 391,850 44.41 44.65 43.68 233,570 26,000 18.9
17/04/2014
44.41
 488,130 43.68 44.89 43.68 205,680 88,380 10.8
16/04/2014
43.68
 559,970 44.89 44.89 43.68 260,350 43,000 19.9
15/04/2014
44.89
 636,020 45.37 45.61 44.89 309,800 132,670 16.5
14/04/2014
45.37
 299,930 45.61 45.86 45.37 28,440 105,150 -7.2
11/04/2014
45.61
 446,330 44.65 45.61 43.92 28,260 13,050 1.4
10/04/2014
44.65
 780,270 44.65 45.86 44.65 144,950 167,000 -2.0
08/04/2014
44.65
 780,470 43.20 44.65 42.96 314,820 185,530 11.8
07/04/2014
43.20
 891,640 41.75 43.92 42.24 269,300 4,500 23.6
04/04/2014
41.75
 405,130 40.79 41.99 40.79 29,860 25,000 0.4
03/04/2014
40.79
 284,810 40.06 40.79 40.06 70,000 38,460 2.7
02/04/2014
40.06
 182,420 40.06 40.30 39.82 97,570 10,000 7.3
01/04/2014
40.06
 366,820 40.30 40.55 39.82 179,150 63,320 9.7
31/03/2014
40.30
 366,010 39.82 40.79 40.06 137,320 98,480 3.2
28/03/2014
39.82
 203,840 39.58 40.06 39.34 7,310 0 0.6
27/03/2014
39.58
 89,820 39.58 39.82 39.10 5,110 7,000 -0.2
26/03/2014
39.58
 346,280 40.30 40.55 39.58 39,720 53,420 -1.1
25/03/2014
40.30
 366,480 40.55 40.79 40.30 98,010 32,350 5.5
24/03/2014
40.55
 355,100 40.30 40.55 40.30 90,250 320 7.5
21/03/2014
40.30
 215,230 40.55 40.79 40.30 7,200 0 0.6
20/03/2014
40.55
 234,140 41.03 41.27 40.30 2,540 96,120 -7.9
19/03/2014
41.03
 129,490 40.79 41.51 40.79 5,950 3,250 0.2
18/03/2014
40.79
 197,580 41.03 41.27 40.79 25,100 27,950 -0.2
17/03/2014
41.03
 219,650 41.03 41.99 41.03 56,420 24,200 2.7
14/03/2014
41.03
 260,770 41.27 41.75 41.03 44,320 52,100 -0.7
13/03/2014
41.27
 332,570 41.27 41.75 41.03 26,580 74,620 -4.1
12/03/2014
41.27
 445,740 41.03 41.99 41.27 187,420 4,000 15.8
11/03/2014
41.03
 368,430 40.30 41.27 40.06 150,390 1,110 12.6
10/03/2014
40.30
 268,800 40.30 40.55 40.30 76,860 50,500 2.2
07/03/2014
40.30
 165,620 40.30 40.79 40.06 99,000 0 8.3
06/03/2014
40.30
 218,930 39.58 40.30 39.58 105,690 9,150 8.0
05/03/2014
39.58
 170,460 39.34 40.06 39.34 80,020 18,270 5.1
04/03/2014
39.34
 200,210 39.58 39.58 38.62 6,080 0 0.5
03/03/2014
39.58
 445,360 40.06 40.79 39.58 16,380 54,700 -3.2
28/02/2014
40.06
 511,390 40.06 40.79 39.82 277,080 23,870 21.2
27/02/2014
40.06
 394,450 41.51 41.51 40.06 11,010 75,880 -5.5
26/02/2014
41.51
 298,980 41.51 41.99 40.79 8,440 19,920 -1.0
25/02/2014
41.51
 895,290 40.06 41.51 40.06 214,260 117,940 8.2
24/02/2014
40.06
 197,080 39.82 40.06 39.82 9,170 2,600 0.5
21/02/2014
39.82
 259,120 39.82 40.30 39.58 34,050 19,660 1.2
20/02/2014
39.82
 969,090 40.06 41.27 39.34 260,570 22,570 19.9
19/02/2014
40.06
 385,940 40.06 40.55 39.58 7,800 30,040 -1.8
18/02/2014
40.06
 479,180 39.82 40.30 39.82 177,480 2,530 14.5
17/02/2014
39.82
 276,290 40.30 40.30 39.82 38,950 53,170 -1.2
14/02/2014
40.30
 637,250 39.82 41.03 39.82 155,670 138,040 1.5
13/02/2014
39.82
 761,600 38.13 39.82 38.37 282,940 150,300 10.8
12/02/2014
38.13
 590,290 36.68 38.13 36.93 304,360 202,080 7.9
11/02/2014
36.68
 535,920 36.68 37.65 36.44 124,440 3,000 9.3
10/02/2014
36.68
 211,430 36.68 36.93 36.44 29,920 1,000 2.2
07/02/2014
36.68
 228,240 37.17 37.65 36.68 80,910 52,150 2.2
06/02/2014
37.17
 281,720 37.17 37.65 36.93 152,090 157,790 -0.4
27/01/2014
37.17
 324,220 38.13 38.62 37.17 82,930 219,150 -10.7

Chính sách bảo mật | Điều khoản sử dụng |