Tổng Công ty Khí Việt Nam - CTCP (gas)

69.70
1.50
(2.20%)
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)
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
02/07/2013
28.34
 419,070 27.87 28.57 27.64 181,560 26,390 9.3
01/07/2013
27.87
 359,580 27.17 27.87 26.70 139,610 50,110 5.2
28/06/2013
27.17
 365,950 27.64 27.87 27.17 222,890 18,000 12.2
27/06/2013
27.64
 771,380 26.70 27.87 26.70 305,310 212,800 5.4
26/06/2013
26.70
 461,070 26.00 26.70 25.76 189,550 0 10.6
25/06/2013
26.00
 960,570 27.17 27.40 25.53 169,010 13,000 8.8
24/06/2013
27.17
 576,700 27.87 28.11 26.70 82,970 56,500 1.5
21/06/2013
27.87
 263,500 27.87 28.11 27.40 2,000 41,100 -2.3
20/06/2013
27.87
 458,210 28.34 28.34 27.64 60,150 246,130 -11.1
19/06/2013
28.34
 177,920 27.87 28.57 28.11 58,900 97,400 -1.9
18/06/2013
27.87
 673,760 28.11 28.34 27.64 218,710 355,530 -8.2
17/06/2013
28.11
 865,660 29.04 29.28 28.11 236,070 205,740 1.9
14/06/2013
29.04
 275,840 29.28 29.75 29.04 13,600 34,490 -1.3
13/06/2013
29.28
 691,010 29.28 29.51 28.81 110,440 195,500 -5.3
12/06/2013
29.28
 437,990 29.28 29.75 29.04 91,770 131,190 -2.5
11/06/2013
29.28
 793,070 29.75 29.75 29.04 39,650 136,620 -6.1
10/06/2013
29.75
 727,410 30.21 30.68 29.75 62,700 253,390 -12.3
07/06/2013
30.21
 784,140 29.04 30.68 29.04 138,850 143,000 -0.3
06/06/2013
29.04
 1,128,010 28.34 29.04 28.11 31,350 100,410 -3.9
05/06/2013
28.34
 572,030 27.64 28.34 27.64 247,070 9,900 14.1
04/06/2013
27.64
 826,790 28.11 28.34 27.64 433,890 25,940 24.4
03/06/2013
28.11
 522,950 28.34 28.57 28.11 180,300 20,000 9.6
31/05/2013
28.34
 880,170 28.81 29.28 28.34 314,830 192,030 7.5
30/05/2013
28.81
 682,440 28.34 28.81 27.87 253,330 28,900 13.6
29/05/2013
28.34
 1,182,130 29.04 29.51 28.34 170,760 443,150 -16.8
28/05/2013
29.04
 866,820 28.57 29.28 28.57 129,400 181,600 -3.2
27/05/2013
28.57
 916,500 27.40 29.04 27.64 184,790 77,200 6.5
24/05/2013
27.40
 552,490 27.17 27.40 26.70 130,820 500 7.5
23/05/2013
27.17
 1,244,050 26.70 27.87 26.47 120,820 46,380 4.3
22/05/2013
26.70
 690,060 26.70 27.17 26.47 76,420 14,600 3.5
21/05/2013
26.70
 1,279,930 25.76 27.17 26.00 260,440 102,000 9.0
20/05/2013
25.76
 1,118,620 25.53 26.00 25.30 333,250 39,320 16.0
17/05/2013
25.53
 433,180 25.76 25.76 25.30 34,870 100,000 -3.5
16/05/2013
25.76
 697,960 25.53 26.00 25.30 135,400 100,000 1.9
15/05/2013: Cổ tức tiền mặt tỉ lệ: 10%
15/05/2013
25.53
 872,370 25.30 25.76 25.06 222,210 107,070 6.3
14/05/2013
25.30
 497,120 25.07 25.30 24.84 166,580 33,940 7.2
13/05/2013
25.07
 905,960 25.30 25.76 25.07 56,490 7,930 2.7
10/05/2013
25.30
 1,786,950 25.07 26.22 25.30 17,400 85,000 -3.7
09/05/2013
25.07
 1,022,500 25.07 25.53 25.07 329,920 42,260 15.8
08/05/2013
25.07
 496,180 24.84 25.30 24.84 158,370 0 8.6
07/05/2013
24.84
 568,980 25.53 25.76 24.84 233,380 27,500 11.3
06/05/2013
25.53
 655,880 24.38 25.53 24.61 238,720 125,350 6.1
03/05/2013
24.38
 227,880 24.38 24.84 24.38 116,920 60,000 3.0
02/05/2013
24.38
 368,230 24.38 24.84 24.38 172,200 21,900 8.0
26/04/2013
24.38
 490,500 24.84 24.84 24.38 117,050 8,210 5.8
25/04/2013
24.84
 262,520 25.07 25.30 24.61 54,000 40,300 0.8
24/04/2013
25.07
 80,830 24.84 25.07 24.84 42,000 0 2.3
23/04/2013
24.84
 657,370 24.38 25.07 24.15 276,600 0 14.9
22/04/2013
24.38
 601,540 24.84 25.07 24.15 99,640 0 5.3
18/04/2013
24.84
 355,410 25.53 25.53 24.61 56,810 0 3.1
17/04/2013
25.53
 348,830 25.30 25.76 25.07 88,530 10,000 4.3
16/04/2013
25.30
 1,118,220 25.53 25.76 24.84 75,460 273,650 -10.9
15/04/2013
25.53
 754,530 25.53 26.22 24.84 221,840 12,000 11.7
12/04/2013
25.53
 609,040 26.45 26.68 25.07 92,030 70,000 1.3
11/04/2013
26.45
 717,170 25.30 26.45 25.53 109,300 6,730 5.8

Chính sách bảo mật | Điều khoản sử dụng |