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)
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
10/04/2013
25.30
 2,047,410 25.99 27.59 25.30 242,400 228,600 0.9
09/04/2013
25.99
 1,379,610 24.84 26.22 24.61 389,300 65,850 17.9
08/04/2013
24.84
 385,390 24.61 25.30 24.38 58,300 34,000 1.3
05/04/2013
24.61
 558,450 24.15 24.84 24.15 56,900 115,000 -3.1
04/04/2013
24.15
 1,324,870 25.30 25.30 24.15 104,500 285,000 -9.7
03/04/2013
25.30
 811,700 25.76 26.22 24.84 109,980 266,500 -8.7
02/04/2013
25.76
 1,627,880 26.22 26.90 25.76 543,720 166,000 21.7
01/04/2013
26.22
 681,350 24.61 26.22 24.38 289,050 260,100 1.8
29/03/2013
24.61
 272,890 24.38 24.84 23.92 108,370 70,050 2.0
28/03/2013
24.38
 2,542,170 23.92 25.30 23.69 1,359,340 281,630 57.0
27/03/2013
23.92
 707,080 22.95 23.92 22.77 336,150 190,000 7.3
26/03/2013
22.95
 255,890 23.00 23.46 22.95 118,780 110,090 0.4
25/03/2013
23.00
 472,830 23.23 23.92 22.95 125,950 125,240 0.0
22/03/2013
23.23
 671,960 23.00 24.15 22.95 282,500 212,170 3.5
21/03/2013
23.00
 540,040 23.69 23.69 22.95 137,880 140,470 -0.2
20/03/2013
23.69
 419,370 22.54 23.92 22.54 100,240 34,700 3.3
19/03/2013
22.54
 533,560 21.62 22.63 21.62 116,030 34,630 4.0
18/03/2013
21.62
 429,120 21.02 21.75 21.11 268,680 3,500 12.4
15/03/2013
21.02
 200,740 21.06 21.20 21.02 131,920 0 6.0
14/03/2013
21.06
 156,780 21.06 21.11 20.83 105,010 57,000 2.2
13/03/2013
21.06
 199,990 21.06 21.11 20.97 124,180 40,540 3.8
12/03/2013
21.06
 235,000 20.97 21.25 20.97 164,990 0 7.6
11/03/2013
20.97
 85,580 20.97 21.16 20.83 28,640 0 1.3
08/03/2013
20.97
 35,110 20.97 21.16 20.74 20 0 0.0
07/03/2013
20.97
 233,500 21.11 21.16 20.97 186,060 0 8.5
06/03/2013
21.11
 39,940 20.79 21.11 20.79 1,000 5,000 -0.2
05/03/2013
20.79
 89,560 21.02 21.02 20.70 50,000 6,690 2.0
04/03/2013
21.02
 264,030 21.29 21.43 21.02 194,430 9,000 8.6
01/03/2013
21.29
 314,740 21.16 21.57 21.16 213,470 680 9.9
28/02/2013
21.16
 183,820 21.20 21.34 21.02 64,800 0 3.0
27/02/2013
21.20
 365,170 20.70 21.20 20.33 388,370 120,000 12.3
26/02/2013
20.70
 556,910 21.29 21.34 20.51 246,050 51,310 9.0
25/02/2013
21.29
 109,600 21.20 21.48 21.20 43,750 0 2.0
22/02/2013
21.20
 689,770 21.16 21.52 21.06 329,090 51,710 12.8
21/02/2013
21.16
 899,530 21.34 22.03 21.16 183,170 20,000 7.6
20/02/2013
21.34
 699,390 21.16 21.52 21.20 40,850 140,000 -4.6
19/02/2013
21.16
 647,860 21.48 21.48 21.16 512,780 361,000 7.0
18/02/2013
21.48
 346,920 21.48 21.71 21.34 95,390 164,350 -3.2
08/02/2013
21.48
 365,340 21.25 21.48 21.06 10,500 133,880 -5.7
07/02/2013
21.25
 373,420 21.29 21.43 21.16 215,470 111,650 4.8
06/02/2013
21.29
 472,350 20.93 21.29 20.93 103,360 120,000 -0.8
05/02/2013
20.93
 264,910 21.16 21.25 20.83 51,000 59,000 -0.4
04/02/2013
21.16
 373,810 20.70 21.57 20.97 20,100 130,310 -5.1
01/02/2013
20.70
 354,500 20.56 20.70 20.19 54,780 16,800 1.7
31/01/2013
20.56
 409,050 21.16 21.16 20.56 32,050 79,290 -2.2

Chính sách bảo mật | Điều khoản sử dụng |