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)
14/08/2015
24.93
 903,090 26.36 26.59 24.93 93,910 231,620 -7.2
13/08/2015
26.59
 277,450 26.83 27.07 26.36 76,740 113,680 -2.1
12/08/2015
27.07
 204,700 27.07 27.31 26.83 77,200 2,400 4.3
11/08/2015
27.31
 256,740 27.54 27.54 27.07 102,000 52,110 2.9
10/08/2015
27.31
 240,160 27.54 27.54 27.07 73,710 50,000 1.3
07/08/2015
27.54
 254,910 27.54 27.78 27.31 122,380 50,320 4.2
06/08/2015
27.54
 76,300 27.78 28.02 27.54 21,100 1,930 1.1
05/08/2015
27.78
 110,080 27.78 28.02 27.54 62,590 4,000 3.4
04/08/2015
27.54
 141,850 27.31 27.54 27.31 57,500 59,800 -0.1
03/08/2015
27.54
 243,890 28.02 28.02 27.31 124,050 62,090 3.6
31/07/2015
28.02
 267,330 28.26 28.73 28.02 153,490 174,710 -1.3
30/07/2015
28.26
 212,840 28.26 28.26 28.02 98,090 140,000 -2.5
29/07/2015
28.02
 319,560 28.73 28.73 28.02 122,590 158,490 -2.1
28/07/2015
28.49
 371,430 28.73 28.73 28.02 145,000 135,700 0.6
27/07/2015
28.73
 154,970 28.97 28.97 28.73 45,430 7,800 2.3
24/07/2015
28.97
 161,500 29.44 29.44 28.73 22,010 0 1.4
23/07/2015
29.21
 299,960 28.26 29.21 28.26 174,100 1,300 10.4
22/07/2015
28.26
 155,540 27.78 28.26 27.54 16,780 32,950 -1.0
21/07/2015
28.02
 543,400 28.49 28.73 27.78 110,140 376,400 -15.7
20/07/2015
28.49
 581,760 29.21 29.21 28.02 124,170 194,230 -4.2
17/07/2015
29.44
 202,490 29.44 29.92 29.44 78,450 84,770 -0.4
16/07/2015
29.44
 303,580 29.68 29.92 29.44 59,410 150,210 -5.6
15/07/2015
29.68
 244,570 30.16 30.16 29.68 51,990 40 3.3
14/07/2015
29.92
 404,070 29.92 30.39 29.92 136,700 1,550 8.6
13/07/2015
30.16
 272,340 29.92 30.16 29.68 101,490 3,000 6.2
10/07/2015
29.68
 222,190 30.16 30.39 29.68 63,830 1,980 3.9
09/07/2015
29.92
 423,470 29.68 29.92 29.44 599,178 679,638 -5.0
08/07/2015
30.16
 542,710 30.63 30.87 29.92 243,800 252,900 -0.5
07/07/2015
30.87
 599,420 30.87 31.11 30.63 352,270 274,300 5.1
06/07/2015
30.87
 779,350 30.16 30.87 29.92 28,070 167,930 -9.0
03/07/2015
30.16
 439,510 30.16 30.39 29.92 232,480 140,500 5.8
02/07/2015
29.92
 586,040 29.44 30.16 29.44 395,180 207,240 11.8
01/07/2015
29.44
 470,410 29.92 29.92 29.44 269,330 135,780 8.4
30/06/2015
29.44
 632,010 29.68 30.39 29.44 468,360 177,800 18.4
29/06/2015
29.92
 424,890 29.44 29.92 29.21 283,250 278,160 0.3
26/06/2015
29.44
 302,220 29.68 29.92 29.44 27,720 198,840 -10.7
25/06/2015
29.68
 511,820 30.16 30.16 29.44 32,500 420,660 -24.3
24/06/2015
30.16
 190,740 30.39 30.63 29.92 32,400 73,000 -2.6
23/06/2015
30.16
 203,460 30.16 30.63 30.16 83,250 60,900 1.4
22/06/2015
30.16
 242,180 29.92 30.16 29.68 44,910 87,560 -2.7
19/06/2015
29.92
 187,420 30.39 30.39 29.92 36,590 88,850 -3.3
18/06/2015
29.92
 200,850 29.92 30.39 29.68 0 140,270 -8.9
17/06/2015
29.92
 144,770 30.16 30.39 29.92 20,500 0 1.3
16/06/2015
30.16
 235,210 30.87 30.87 30.16 8,120 6,900 0.1
15/06/2015
30.87
 119,500 31.34 31.34 30.63 11,150 20 0.7
12/06/2015
31.34
 513,670 31.82 31.82 31.11 277,630 154,450 8.2
11/06/2015
31.34
 1,166,050 30.39 31.82 30.39 458,100 131,800 21.4
10/06/2015
30.16
 211,270 29.92 30.39 29.68 132,300 12,900 7.6
09/06/2015
29.68
 167,890 30.16 30.39 29.68 34,000 2,100 2.0
08/06/2015
30.16
 434,550 30.39 30.87 29.92 40,580 20,080 1.3
05/06/2015
30.39
 477,570 29.44 30.39 29.44 211,280 77,590 8.5
04/06/2015
29.44
 88,840 29.44 29.92 29.44 37,630 0 2.3
03/06/2015
29.68
 96,830 29.44 29.92 29.44 25,140 3,270 1.4
02/06/2015
29.21
 173,200 29.68 29.68 29.21 55,000 0 3.4
01/06/2015
29.44
 221,080 29.92 29.92 29.44 57,540 132,880 -4.7
29/05/2015
29.68
 166,190 30.16 30.16 29.68 97,790 93,100 0.3
28/05/2015
30.16
 221,430 29.68 30.16 29.44 84,370 5,100 5.0
27/05/2015: Cổ tức tiền mặt tỉ lệ: 7%
27/05/2015
29.68
 162,200 30.16 30.16 29.68 45,950 7,000 2.5
26/05/2015
29.82
 335,220 30.06 30.29 29.59 154,120 300 9.8
25/05/2015
30.06
 178,580 30.06 30.29 29.59 82,100 12,590 4.4
22/05/2015
30.06
 348,700 29.82 30.06 29.35 107,930 0 6.9
21/05/2015
29.59
 284,220 29.82 30.06 29.35 34,490 2,700 2.0
20/05/2015
29.82
 396,180 28.41 29.82 28.18 169,810 150 10.6
19/05/2015
28.65
 452,250 27.71 28.65 27.24 206,400 5,000 12.0
18/05/2015
27.24
 458,080 28.65 28.65 27.24 72,600 43,700 1.7
15/05/2015
28.65
 399,800 29.12 29.35 28.65 3,750 74,040 -4.3
14/05/2015
29.12
 293,250 29.12 29.59 28.88 127,160 100,230 1.7
13/05/2015
29.12
 387,320 29.35 29.35 28.88 8,130 48,400 -2.5
12/05/2015
29.12
 270,730 29.59 29.82 29.12 80,830 96,970 -1.0
11/05/2015
29.59
 346,780 29.82 30.06 29.35 10,900 96,540 -5.4
08/05/2015
29.82
 152,640 29.82 30.06 29.59 5,950 35,180 -1.9
07/05/2015
29.82
 138,300 30.06 30.29 29.82 6,500 200 0.4
06/05/2015
30.06
 544,250 30.06 31.00 29.82 147,850 500 9.5
05/05/2015
29.59
 432,150 29.35 29.82 28.88 11,720 450 0.7
04/05/2015
29.35
 511,070 31.47 31.47 29.35 35,320 76,750 -2.6
27/04/2015
31.00
 236,030 31.23 31.23 30.76 23,720 16,000 0.5
24/04/2015
31.00
 869,410 30.53 31.47 30.06 81,050 60,000 1.4
23/04/2015
30.29
 324,800 30.53 30.53 29.82 164,540 76,930 5.3
22/04/2015
30.53
 337,590 30.53 30.76 30.29 107,700 127,150 -1.3
21/04/2015
30.53
 493,320 30.53 31.23 30.53 142,540 226,530 -5.5
20/04/2015
30.76
 594,950 31.23 31.47 30.53 19,820 226,590 -13.6
17/04/2015
31.23
 1,311,260 31.70 32.41 31.23 647,550 633,000 1.0
16/04/2015
31.70
 648,620 32.64 32.64 31.70 40,710 0 2.8
15/04/2015
31.70
 1,192,200 30.29 31.94 30.29 295,490 137,970 10.5
14/04/2015
30.06
 548,310 29.82 30.53 29.59 362,920 140,000 14.2
13/04/2015
29.59
 404,770 29.12 30.06 29.12 380,550 494,450 -7.2
10/04/2015
29.12
 418,270 29.12 29.35 28.88 100,920 209,450 -6.7
09/04/2015
29.12
 319,300 29.35 29.35 28.88 128,970 372,820 -15.6
08/04/2015
29.35
 406,840 29.82 30.06 29.12 162,340 323,550 -10.1
07/04/2015
29.35
 409,230 29.35 29.82 28.88 109,300 256,170 -9.5
06/04/2015
29.35
 524,550 30.06 30.06 29.35 109,790 286,530 -11.1
03/04/2015
30.06
 291,480 30.06 30.06 29.35 57,370 105,000 -3.0
02/04/2015
29.59
 546,750 29.35 29.82 28.65 35,700 275,160 -15.0
01/04/2015
29.12
 1,028,480 30.06 31.23 28.88 70,770 495,210 -27.4
31/03/2015
31.00
 1,041,160 30.06 31.23 29.82 67,630 475,500 -26.6
30/03/2015
30.06
 444,770 30.76 31.47 30.06 35,000 143,030 -7.1
27/03/2015
30.76
 719,800 32.17 32.64 30.76 45,390 508,040 -31.0
26/03/2015
31.47
 1,157,060 31.94 32.41 30.76 410,450 788,450 -25.4
25/03/2015
32.88
 1,296,740 35.22 35.46 32.88 2,100 223,520 -16.4
24/03/2015
35.22
 384,090 35.69 35.93 34.52 2,100 223,520 -16.4

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