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)
24/01/2014
38.13
 703,760 36.44 38.13 36.44 455,730 62,100 30.6
23/01/2014
36.44
 242,500 36.20 37.17 36.44 18,000 98,000 -6.1
22/01/2014
36.20
 555,210 37.17 37.89 36.20 64,160 24,350 3.0
21/01/2014
37.17
 411,240 37.41 37.65 36.44 27,160 62,070 -2.7
20/01/2014
37.41
 571,230 37.17 38.13 36.93 119,350 54,160 5.1
17/01/2014
37.17
 1,332,150 37.17 38.37 37.17 773,750 178,410 46.7
16/01/2014
37.17
 1,954,470 35.48 37.41 35.96 1,519,860 164,480 103.8
15/01/2014
35.48
 1,043,490 34.51 35.48 34.27 675,050 64,000 44.2
14/01/2014
34.51
 530,710 34.75 34.99 34.51 371,040 221,220 10.7
13/01/2014
34.75
 702,930 33.55 34.75 33.79 476,940 60,000 29.8
10/01/2014
33.55
 1,157,340 32.82 34.27 33.06 471,980 46,900 29.5
09/01/2014
32.82
 336,880 32.58 33.06 32.58 108,590 31,000 5.3
08/01/2014
32.58
 181,340 32.34 32.58 32.10 90,850 0 6.1
07/01/2014
32.34
 153,500 32.34 32.58 32.10 92,500 550 6.2
06/01/2014
32.34
 176,620 31.86 32.34 31.86 130,740 18,600 7.4
03/01/2014
31.86
 256,970 32.10 32.10 31.62 182,440 100 12.0
02/01/2014
32.10
 229,950 32.10 32.10 31.62 136,080 13,300 8.1
31/12/2013
32.10
 340,960 32.10 32.34 31.86 238,060 137,190 6.7
30/12/2013
32.10
 401,080 32.34 32.58 32.10 325,960 215,700 7.3
27/12/2013
32.34
 880,610 32.10 33.06 32.34 348,470 259,540 6.0
26/12/2013
32.10
 519,700 31.37 32.10 31.13 197,180 3,200 12.7
25/12/2013
31.37
 126,610 31.37 31.62 31.13 111,560 0 7.3
24/12/2013
31.37
 287,770 31.62 31.86 31.37 147,410 125,400 1.4
23/12/2013
31.62
 395,290 31.13 31.62 31.13 246,220 0 16.1
20/12/2013
31.13
 270,440 30.89 31.37 30.89 142,300 21,970 7.8
19/12/2013
30.89
 632,370 30.89 31.37 30.89 294,990 472,880 -11.4
18/12/2013
30.89
 184,930 31.13 31.13 30.89 115,870 50,000 4.2
17/12/2013
31.13
 111,890 31.13 31.13 30.89 91,300 24,720 4.3
16/12/2013
31.13
 120,760 31.13 31.13 30.89 44,930 0 2.9
13/12/2013
31.13
 170,870 31.13 31.37 30.89 11,520 50,000 -2.5
12/12/2013
31.13
 138,020 30.89 31.13 30.89 73,070 12,000 3.9
11/12/2013
30.89
 302,790 31.37 31.37 30.89 50,800 78,000 -1.7
10/12/2013
31.37
 233,000 31.13 31.62 31.13 35,000 60,100 -1.6
09/12/2013
31.13
 245,560 31.37 31.62 31.13 55,270 70,000 -0.9
06/12/2013
31.37
 136,950 31.37 31.62 31.13 57,700 4,810 3.4
05/12/2013
31.37
 304,840 31.37 31.62 31.13 196,500 74,070 8.0
04/12/2013
31.37
 580,160 31.37 31.86 31.37 276,210 375,000 -6.5
03/12/2013
31.37
 537,850 31.37 31.86 31.13 129,340 75,000 3.5
02/12/2013
31.37
 477,960 30.89 31.62 31.13 9,100 65,000 -3.6
29/11/2013
30.89
 269,540 30.89 31.13 30.89 95,900 90,000 0.4
28/11/2013
30.89
 186,600 31.13 31.37 30.89 59,090 75,000 -1.0
27/11/2013
31.13
 463,480 31.13 31.37 30.89 130,380 52,720 5.0
26/11/2013
31.13
 345,250 31.13 31.37 30.89 34,670 154,600 -7.7
25/11/2013
31.13
 262,100 31.37 31.62 31.13 217,920 159,800 3.8
22/11/2013
31.37
 228,480 31.13 31.37 30.89 67,020 0 4.3
21/11/2013
31.13
 1,022,230 30.89 31.62 30.89 312,500 147,540 10.6
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

Chính sách bảo mật | Điều khoản sử dụng |