Tổng Công ty Khí Việt Nam - CTCP (gas)

70.50
0.10
(0.14%)
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
(2025-07-14) 		2 2.93% 24,278,600 -110,300 -7.5
67.40
70.40
70.40
2 tháng
(2025-06-12) 		7.40 11.78% 57,994,100 1,223,007 91.4
62.80
72.60
70.40
3 tháng
(2025-05-13) 		8.20 13.23% 73,811,300 3,041,790 217.5
60.30
72.60
70.40
6 tháng
(2025-02-12) 		3.10 4.62% 130,785,000 4,290,694 264.6
50.80
72.60
70.40
12 tháng
(2024-08-16) 		-4.97 -6.61% 221,436,700 1,322,529 42.8
50.80
77.35
70.40
24 tháng
(2023-08-22) 		-3.21 -4.37% 459,693,700 -21,048,918 -1,680.4
50.80
83.42
70.40
36 tháng
(2022-08-29) 		-15.80 -18.37% 554,593,400 -22,440,901 -1,730.6
50.80
87.61
70.40
60 tháng
(2020-09-07) 		20.47 41.17% 1,077,652,890 -26,867,381 -1,724.4
48.14
95.47
70.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |