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)
05/01/2016
17.53
 233,890 17.57 17.72 17.48 57,020 17,000 1.5
04/01/2016
17.57
 182,580 17.57 17.96 17.57 42,610 0 1.6
31/12/2015
17.57
 162,060 17.57 17.77 17.57 0 0 0
30/12/2015
17.72
 167,250 17.72 17.96 17.57 38,620 0 1.4
29/12/2015
17.72
 279,070 17.77 17.96 17.48 3,500 2,160 0.0
28/12/2015
17.87
 238,010 18.30 18.30 17.87 53,480 34,300 0.7
25/12/2015
18.21
 263,940 18.25 18.40 18.16 12,500 0 0.5
24/12/2015
18.16
 499,280 18.35 18.59 18.16 57,220 183,560 -4.7
23/12/2015
17.96
 197,930 17.91 18.06 17.87 3,120 40,000 -1.4
22/12/2015
17.91
 364,390 17.82 18.06 17.82 7,910 246,170 -8.8
21/12/2015
17.82
 667,530 18.25 18.30 17.77 57,770 304,920 -9.1
18/12/2015
18.25
 225,030 18.40 18.45 18.21 14,150 0 0.5
17/12/2015
18.40
 352,990 18.45 18.64 18.40 5,400 69,700 -2.4
16/12/2015
18.64
 260,170 18.69 18.79 18.59 2,020 15,000 -0.5
15/12/2015
18.50
 408,030 18.40 18.69 18.35 1,490 9,060 -0.3
14/12/2015
18.16
 660,590 18.16 18.45 18.01 21,000 56,000 -1.3
11/12/2015
18.64
 360,100 18.50 18.74 18.40 5,950 79,060 -2.8
10/12/2015
18.50
 393,400 18.69 18.79 18.50 3,450 233,160 -8.8
09/12/2015
18.79
 269,380 19.08 19.08 18.79 1,100 23,550 -0.9
08/12/2015
19.08
 778,870 18.89 19.08 18.45 14,750 572,540 -21.5
07/12/2015
19.13
 698,260 19.42 19.47 19.13 23,800 219,250 -7.7
04/12/2015
19.57
 508,280 19.57 19.81 19.52 13,000 299,560 -11.6
03/12/2015
19.57
 498,940 19.81 19.81 19.42 103,360 77,200 1.1
02/12/2015
19.90
 543,410 19.90 20.05 19.81 114,460 227,200 -4.6
01/12/2015
19.90
 283,310 20.10 20.29 19.90 25,550 142,750 -4.8
30/11/2015
20.00
 495,020 20.63 20.63 19.95 8,200 210,380 -8.4
27/11/2015
20.83
 240,340 21.07 21.07 20.83 31,800 0 1.4
26/11/2015
21.12
 122,820 21.22 21.22 21.02 680 0 0.0
25/11/2015
21.12
 159,630 21.07 21.22 20.97 5,400 3,870 0.1
24/11/2015
20.92
 219,010 21.07 21.22 20.83 7,160 55,420 -2.1
23/11/2015
20.97
 256,650 21.07 21.12 20.92 89,760 43,000 2.0
20/11/2015
21.07
 311,440 21.02 21.17 20.97 87,560 0 3.8
19/11/2015
21.02
 397,150 21.02 21.26 20.92 58,750 210,000 -6.5
18/11/2015
21.02
 173,530 20.97 21.12 20.92 19,610 6,720 0.6
17/11/2015
21.12
 432,350 21.17 21.41 21.12 18,400 110,300 -4.0
16/11/2015
20.92
 518,020 21.07 21.12 20.83 114,250 204,480 -3.9
13/11/2015
21.17
 1,123,490 21.41 21.41 20.88 131,000 686,430 -24.1
12/11/2015
21.75
 1,035,900 22.14 22.14 21.56 170,000 201,840 -1.4
11/11/2015
22.24
 653,260 22.14 22.28 22.04 57,200 205,000 -6.7
10/11/2015
22.33
 789,700 22.72 22.72 22.19 101,970 249,500 -6.8
09/11/2015
22.82
 425,340 22.96 23.06 22.77 112,240 130,200 -0.8
06/11/2015
23.06
 410,780 23.25 23.25 23.01 71,710 130,000 -2.8
05/11/2015
23.30
 1,323,090 23.21 23.45 22.91 48,510 528,990 -23.1
04/11/2015
23.06
 1,370,410 22.91 23.45 22.82 100 668,210 -31.8
03/11/2015
22.67
 335,730 22.77 22.77 22.62 386,950 309,280 3.6
02/11/2015
22.67
 462,000 22.72 22.91 22.67 259,970 210,600 2.3
30/10/2015
22.72
 379,850 22.72 22.87 22.62 226,540 146,540 3.7
29/10/2015
22.67
 460,190 22.82 22.91 22.58 219,100 255,890 -1.7
28/10/2015
22.48
 430,180 22.43 22.58 22.38 160,040 270,780 -5.1
27/10/2015
22.43
 560,610 22.48 22.67 22.33 278,330 386,000 -5.0
26/10/2015
22.72
 363,720 22.82 23.06 22.72 185,450 110,090 3.5
23/10/2015
22.87
 333,250 22.67 22.96 22.67 175,530 200,200 -1.2
22/10/2015
22.67
 263,400 22.67 22.77 22.58 270,740 306,160 -1.7
21/10/2015
22.67
 279,680 22.82 22.82 22.62 127,690 12,710 5.4
20/10/2015
22.77
 516,990 22.82 22.91 22.62 139,580 9,300 6.1
19/10/2015
22.91
 273,490 23.06 23.06 22.87 113,430 50,000 3.0
16/10/2015
23.01
 177,430 23.01 23.25 23.01 227,350 201,430 1.2
15/10/2015
22.96
 179,650 22.67 22.96 22.67 310 23,680 -1.1
14/10/2015
22.82
 629,420 22.82 23.06 22.62 72,470 77,820 -0.3
13/10/2015
23.06
 706,460 23.16 23.25 23.01 78,520 600 3.7
12/10/2015
23.55
 994,980 23.45 23.59 23.30 237,000 100,000 6.6
09/10/2015
23.45
 938,020 23.40 23.89 23.30 400 200,000 -9.7
08/10/2015
23.11
 483,920 23.06 23.16 22.82 116,320 150 5.5
07/10/2015
23.06
 1,225,250 23.06 23.55 23.01 210,540 82,220 6.1
06/10/2015
22.48
 677,180 22.53 22.67 22.43 4,200 792,740 -36.4
05/10/2015
22.24
 389,040 22.09 22.28 22.04 5,300 514,200 -23.3
02/10/2015
22.09
 266,540 22.19 22.24 21.94 1,210 77,000 -3.4
01/10/2015: Cổ tức tiền mặt tỉ lệ: 10%
01/10/2015
22.19
 326,600 22.24 22.67 22.19 83,150 42,000 1.9
30/09/2015
21.75
 334,210 21.89 21.99 21.70 42,100 234,180 -8.8
29/09/2015
21.70
 419,360 21.84 21.84 21.37 3,580 216,000 -9.7
28/09/2015
21.99
 498,980 22.75 22.75 21.99 1,420 222,830 -10.3
25/09/2015
22.56
 245,050 22.56 22.75 22.56 10,270 150,000 -6.6
24/09/2015
22.56
 327,170 22.70 22.79 22.51 23,940 2,000 1.0
23/09/2015
22.84
 308,250 22.56 22.89 22.51 900 40,000 -1.9
22/09/2015
22.56
 440,350 22.70 22.98 22.56 106,090 73,000 1.6
21/09/2015
22.70
 343,530 22.70 22.89 22.41 13,310 170,000 -7.4
18/09/2015
22.79
 801,110 23.27 23.41 22.65 296,550 274,070 1.1
17/09/2015
23.08
 988,040 22.46 23.22 22.41 298,530 1,420 14.4
16/09/2015
21.89
 241,750 21.94 22.08 21.75 57,000 14,000 2.0
15/09/2015
21.75
 208,430 21.37 21.99 21.37 62,870 49,270 0.6
14/09/2015
21.61
 310,540 22.08 22.08 21.37 1,850 0 0.1
11/09/2015
22.08
 373,110 22.18 22.46 22.03 33,800 0 1.6
10/09/2015
22.03
 266,120 22.08 22.32 21.89 83,800 0 3.9
09/09/2015
22.32
 347,260 22.37 22.75 22.22 20,410 51,000 -1.4
08/09/2015
22.03
 339,710 21.75 22.03 21.65 70,730 180 3.2
07/09/2015
21.75
 308,390 21.80 22.13 21.56 82,080 0 3.7
04/09/2015
21.80
 414,800 21.84 22.51 21.75 24,890 25,000 0.0
03/09/2015
21.70
 725,570 21.94 22.56 21.61 13,600 165,430 -7.0
01/09/2015
22.60
 773,620 23.74 23.74 22.60 422,770 647,120 -11.0
31/08/2015
23.27
 1,940,210 23.74 23.98 23.27 574,670 663,300 -4.3
28/08/2015
22.56
 1,277,900 22.56 22.56 22.51 314,060 8,500 14.5
27/08/2015
21.08
 675,850 20.56 21.08 20.42 32,480 3,540 1.3
26/08/2015
19.71
 656,020 18.66 19.71 18.66 9,890 191,420 -7.5
25/08/2015
18.43
 1,357,700 17.81 19.19 17.81 233,890 738,960 -19.9
24/08/2015
18.95
 952,520 20.37 20.37 18.95 119,870 186,590 -2.6
21/08/2015
20.37
 1,068,610 21.37 21.37 20.14 82,780 511,550 -18.3
20/08/2015
21.61
 1,150,130 23.17 23.17 21.61 137,500 471,040 -15.3
19/08/2015
23.22
 306,450 23.27 23.41 22.94 66,640 120,870 -2.6
18/08/2015
23.51
 698,260 23.03 23.51 23.03 227,120 337,670 -5.4
17/08/2015
23.41
 900,380 24.69 25.17 23.22 107,700 417,070 -15.6

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