Tổng Công ty Khí Việt Nam - CTCP (gas)

73.40
0.30
(0.41%)
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)
20/11/2013
30.89
 230,360 30.89 31.13 30.65 85,050 114,610 -1.9
19/11/2013
30.89
 206,580 31.37 31.37 30.89 22,360 90,920 -4.4
18/11/2013
31.37
 507,750 30.89 31.37 30.89 168,820 125,000 2.9
15/11/2013
30.89
 259,370 30.65 31.13 30.65 300 0 0.0
14/11/2013
30.65
 185,870 30.41 31.13 30.65 0 80 -0.0
13/11/2013
30.41
 268,650 30.41 30.65 30.17 80,550 250 5.1
12/11/2013
30.41
 226,550 30.65 30.89 30.41 1,100 10,000 -0.6
11/11/2013
30.65
 197,110 30.65 30.89 30.41 4,000 0 0.3
08/11/2013
30.65
 347,000 30.65 30.89 30.41 2,130 52,000 -3.2
07/11/2013
30.65
 426,430 31.13 31.13 30.65 3,690 50,000 -3.0
06/11/2013
31.13
 139,360 31.13 31.13 30.89 2,510 0 0.2
05/11/2013
31.13
 493,350 30.89 31.13 30.65 160,170 69,320 5.8
04/11/2013
30.89
 373,440 30.89 31.13 30.65 20,000 79,640 -3.8
01/11/2013
30.89
 301,210 30.89 31.37 30.89 7,000 4,500 0.2
31/10/2013
30.89
 164,330 31.13 31.37 30.89 1,150 14,040 -0.8
30/10/2013
31.13
 724,260 30.65 31.37 30.89 67,000 135,500 -4.4
29/10/2013
30.65
 391,870 30.89 30.89 30.41 30,300 50,100 -1.3
28/10/2013
30.89
 230,070 30.89 31.37 30.89 1,080 600 0.0
25/10/2013
30.89
 370,170 30.89 31.37 30.65 68,970 20,000 3.1
24/10/2013
30.89
 404,730 31.37 31.37 30.89 0 94,770 -6.1
23/10/2013
31.37
 585,850 31.37 31.62 31.13 216,800 247,380 -2.0
22/10/2013
31.37
 422,260 31.13 31.37 30.89 76,200 106,000 -1.9
21/10/2013: Cổ tức tiền mặt tỉ lệ: 10%
21/10/2013
31.13
 619,900 31.13 31.62 31.13 3,450 159,320 -10.1
18/10/2013
31.13
 310,470 31.13 31.37 30.90 5,200 95,300 -5.9
17/10/2013
31.13
 366,630 30.90 31.37 30.90 90,000 50,000 2.6
16/10/2013
30.90
 521,080 30.90 31.37 30.66 7,650 221,920 -14.0
15/10/2013
30.90
 710,190 30.90 31.37 30.66 143,570 173,510 -1.9
14/10/2013
30.90
 806,770 31.13 31.37 30.90 117,630 345,310 -14.9
11/10/2013
31.13
 1,105,470 31.37 31.85 31.13 693,490 737,500 -2.9
10/10/2013
31.37
 1,072,070 32.08 32.08 31.13 36,100 235,830 -13.2
09/10/2013
32.08
 445,960 32.32 32.32 31.85 12,600 30,190 -1.2
08/10/2013
32.32
 394,350 32.32 32.56 32.08 77,000 33,590 3.0
07/10/2013
32.32
 673,410 32.56 32.80 32.32 264,880 322,840 -3.9
04/10/2013
32.56
 2,330,000 31.13 32.56 30.90 88,380 4,700 5.7
03/10/2013
31.13
 518,610 31.13 31.61 31.13 143,410 0 9.5
02/10/2013
31.13
 1,436,740 31.61 31.85 30.66 6,250 0 0.4
01/10/2013
31.61
 1,273,670 31.85 32.08 31.37 327,960 17,000 20.7
30/09/2013
31.85
 398,410 31.85 32.08 31.61 30,250 25,730 0.3
27/09/2013
31.85
 550,330 31.37 32.08 31.37 221,190 530 14.7
26/09/2013
31.37
 2,172,310 31.85 31.85 30.90 67,040 1,000 4.3
25/09/2013
31.85
 686,920 31.61 32.08 31.37 33,860 34,020 -0.0
24/09/2013
31.61
 661,620 31.13 31.85 31.13 25,240 40,500 -1.0
23/09/2013
31.13
 520,280 30.90 31.13 30.66 116,410 31,640 5.5
20/09/2013
30.90
 480,930 31.13 31.13 30.90 133,410 0 8.7
19/09/2013
31.13
 889,570 31.13 31.61 30.90 82,800 0 5.4
18/09/2013
31.13
 553,350 31.13 31.61 30.90 58,000 135,860 -5.1
17/09/2013
31.13
 555,300 30.90 31.61 30.90 57,200 1,500 3.6
16/09/2013
30.90
 400,280 31.13 31.37 30.90 112,670 0 7.4
13/09/2013
31.13
 243,370 31.13 31.61 31.13 21,070 3,000 1.2
12/09/2013
31.13
 192,060 31.13 31.37 30.90 6,780 0 0.4
11/09/2013
31.13
 401,550 30.90 31.37 30.90 36,260 0 2.4
10/09/2013
30.90
 430,110 30.66 31.13 30.66 30,430 96,550 -4.3
09/09/2013
30.66
 821,050 31.37 31.37 30.42 154,820 7,500 9.5
06/09/2013
31.37
 395,540 31.13 31.37 30.90 7,000 0 0.5
05/09/2013
31.13
 568,140 30.90 31.13 30.66 31,870 800 2.0
04/09/2013
30.90
 410,500 30.90 31.37 30.66 41,600 22,000 1.3
03/09/2013
30.90
 390,450 30.42 31.13 30.66 152,640 2,850 9.7
30/08/2013
30.42
 1,149,960 30.90 31.13 30.18 207,900 505,160 -19.0
29/08/2013
30.90
 544,370 30.90 31.37 30.90 121,110 141,230 -1.3
28/08/2013
30.90
 818,890 31.85 31.85 30.66 102,800 107,170 -0.3
27/08/2013
31.85
 149,550 32.56 32.56 31.85 73,130 6,850 4.5
26/08/2013
32.56
 578,230 32.08 32.80 31.37 73,330 241,950 -11.1
23/08/2013
32.08
 602,840 32.32 32.56 31.61 104,300 123,600 -1.3
22/08/2013
32.32
 619,800 32.80 33.03 31.85 91,200 161,110 -4.7
21/08/2013
32.80
 739,380 33.27 33.27 32.32 53,450 201,570 -10.2
20/08/2013
33.27
 735,780 33.99 33.99 33.03 2,510 216,710 -15.1
19/08/2013
33.99
 820,800 33.27 34.22 33.03 157,160 22,500 9.5
16/08/2013
33.27
 421,320 33.51 33.75 33.03 2,150 22,000 -1.4
15/08/2013
33.51
 760,810 33.27 33.99 33.51 142,860 52,330 6.5
14/08/2013
33.27
 1,341,200 32.32 33.51 32.32 435,110 38,100 27.5
13/08/2013: Cổ tức tiền mặt tỉ lệ: 10%
13/08/2013
32.32
 682,210 32.32 33.03 32.32 226,280 13,500 14.7
12/08/2013
32.32
 479,210 32.09 32.32 31.62 143,220 219,490 -5.2
09/08/2013
32.09
 295,920 31.62 32.32 31.62 1,350 53,770 -3.6
08/08/2013
31.62
 207,570 31.62 31.85 31.15 35,100 22,120 0.9
07/08/2013
31.62
 756,860 30.68 31.85 30.68 192,240 116,880 5.1
06/08/2013
30.68
 95,610 30.45 30.68 30.21 0 5,000 -0.3
05/08/2013
30.45
 243,020 30.68 30.92 30.21 45,390 0 2.9
02/08/2013
30.68
 240,080 30.68 30.92 30.45 104,510 14,000 5.9
01/08/2013
30.68
 359,930 30.68 30.92 30.45 24,110 21,800 0.2
31/07/2013
30.68
 549,510 29.75 30.92 29.75 215,250 33,840 11.8
30/07/2013
29.75
 282,610 29.51 29.98 29.51 104,200 5,000 6.3
29/07/2013
29.51
 233,160 29.98 30.21 29.28 26,130 3,000 1.5
26/07/2013
29.98
 391,530 29.51 30.21 29.28 34,010 64,430 -2.0
25/07/2013
29.51
 377,840 29.51 29.98 29.51 92,000 48,000 2.9
24/07/2013
29.51
 1,059,260 30.45 30.68 29.51 229,180 255,120 -1.6
23/07/2013
30.45
 490,760 30.68 30.92 30.21 159,420 186,110 -1.8
22/07/2013
30.68
 781,450 30.68 30.92 30.21 337,420 26,500 20.2
19/07/2013
30.68
 1,030,480 30.21 31.15 30.21 288,880 51,650 15.4
18/07/2013
30.21
 476,080 30.21 30.45 29.75 260,200 58,500 13.0
17/07/2013
30.21
 386,590 30.21 30.45 29.75 141,060 34,100 6.9
16/07/2013
30.21
 587,900 29.75 30.21 29.75 310,460 184,310 8.1
15/07/2013
29.75
 505,080 29.51 30.45 29.51 165,660 40,000 8.0
12/07/2013
29.51
 1,008,390 28.11 29.51 28.11 636,830 99,500 33.4
11/07/2013
28.11
 221,910 28.11 28.34 27.87 83,550 110,000 -1.6
10/07/2013
28.11
 324,380 27.64 28.34 27.87 149,300 0 9.0
09/07/2013
27.64
 106,210 27.17 27.64 27.17 42,670 4,200 2.3
08/07/2013
27.17
 222,620 27.64 27.64 27.17 88,300 0 5.1
05/07/2013
27.64
 288,200 28.11 28.34 27.64 108,600 12,200 5.7
04/07/2013
28.11
 149,020 28.11 28.34 27.87 50 39,500 -2.4
03/07/2013
28.11
 352,100 28.34 28.57 27.87 144,550 97,570 2.8

Chính sách bảo mật | Điều khoản sử dụng |