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
(2024-08-19) 		-3.80 -4.94% 31,792,400 -1,248,511 -104.0
72.60
77.35
73.10
2 tháng
(2024-07-22) 		3.03 4.32% 62,113,900 241,228 17.5
69.62
77.35
73.10
3 tháng
(2024-06-20) 		2.12 2.98% 84,669,700 -2,003,052 -155.9
69.43
77.35
73.10
6 tháng
(2024-03-22) 		-0.16 -0.21% 157,968,000 -11,421,397 -889.8
66.89
77.35
73.10
12 tháng
(2023-09-25) 		-8.35 -10.25% 259,337,900 -23,083,042 -1,786.1
66.89
83.27
73.10
24 tháng
(2022-09-29) 		-3.75 -4.88% 358,578,900 -24,346,981 -1,879.7
66.89
87.61
73.10
36 tháng
(2021-10-04) 		-1 -1.35% 616,987,800 -14,167,425 -617.5
65.55
95.47
73.10
60 tháng
(2019-10-15) 		6.47 9.71% 1,008,419,440 -35,439,195 -2,206.1
35.49
95.47
73.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
28/11/2023
70.07
 526,300 69.89 70.07 68.98 68,800 220,200 -11.5
27/11/2023
69.89
 404,100 70.53 70.71 69.62 15,500 218,700 -15.6
24/11/2023
70.53
 624,900 70.07 70.62 69.16 27,700 140,000 -8.6
23/11/2023
70.07
 611,500 71.89 72.07 70.07 26,900 171,000 -11.3
22/11/2023
71.89
 481,600 71.89 72.17 71.35 30,300 93,800 -5.0
21/11/2023
71.89
 379,300 71.26 71.98 71.26 12,800 35,600 -1.8
20/11/2023
71.26
 572,600 71.62 71.80 70.62 86,900 41,200 3.6
17/11/2023
71.62
 778,800 72.80 72.80 71.26 69,300 132,200 -5.0
16/11/2023
72.80
 652,000 72.89 72.89 71.89 0 0 0
15/11/2023
72.89
 823,800 71.98 73.44 72.44 40,900 210,000 -13.6
14/11/2023
71.98
 445,500 71.89 72.53 71.44 14,700 196,500 -14.4
13/11/2023
71.89
 306,300 71.62 72.35 71.53 65,100 123,600 -4.6
10/11/2023
71.62
 525,700 72.80 72.80 71.44 13,200 215,100 -15.9
09/11/2023
72.80
 628,100 72.80 73.17 71.89 11,200 233,300 -17.7
08/11/2023
72.80
 504,300 71.71 72.80 70.98 117,900 73,100 3.5
07/11/2023
71.71
 309,800 71.89 73.17 71.44 20,600 11,700 0.7
06/11/2023
71.89
 415,200 71.98 71.98 70.98 27,100 72,500 -3.6
03/11/2023
71.98
 455,300 72.07 72.53 71.26 95,800 147,000 -4.0
02/11/2023
72.07
 444,700 69.98 72.07 69.98 62,100 16,800 3.6
01/11/2023
69.98
 296,600 69.71 70.53 69.43 18,000 90,900 -5.6
31/10/2023
69.71
 355,200 69.71 70.16 69.16 130,700 10,000 9.2
30/10/2023
69.71
 256,600 70.62 70.71 69.62 22,700 10,300 1.0
27/10/2023
70.62
 377,800 68.71 71.44 68.80 36,600 9,200 2.1
26/10/2023
68.71
 1,072,900 73.17 73.17 68.71 60,700 81,000 -1.6
25/10/2023
73.17
 329,400 73.89 74.08 73.17 80,300 107,300 -2.2
24/10/2023
73.89
 348,400 73.35 73.99 72.80 20,000 182,400 -13.1
23/10/2023
73.35
 467,400 75.71 75.81 73.17 19,100 180,000 -13.1
20/10/2023
75.71
 812,700 74.53 75.71 72.80 99,500 317,500 -17.4
19/10/2023
74.53
 638,800 75.53 75.99 74.53 106,600 228,400 -10.0
18/10/2023
75.53
 792,800 77.53 77.53 74.17 197,900 1,300 16.6
17/10/2023
77.53
 454,400 79.08 79.08 77.53 70,700 273,400 -17.4
16/10/2023
79.08
 874,500 78.08 79.99 78.72 16,900 27,500 -0.9
13/10/2023
78.08
 431,800 78.26 78.26 76.81 57,700 221,700 -13.9
12/10/2023
78.26
 639,900 78.26 78.63 77.35 31,300 319,500 -24.6
11/10/2023
78.26
 658,700 78.63 79.63 77.81 90,500 310,200 -18.9
10/10/2023
78.63
 986,100 78.81 80.26 77.72 293,500 526,200 -20.2
09/10/2023
78.81
 514,800 76.62 79.45 77.81 104,200 218,900 -10.0
06/10/2023
76.62
 350,400 76.62 76.62 75.53 54,200 4,900 4.1
05/10/2023
76.62
 589,900 78.08 78.08 76.62 47,700 33,100 1.2
04/10/2023
78.08
 603,600 78.54 78.72 78.08 19,200 26,600 -0.6
03/10/2023
78.54
 546,000 81.27 81.27 78.26 15,200 57,200 -3.6
02/10/2023
81.27
 289,100 82.54 82.54 80.90 1,900 33,400 -2.8
29/09/2023
82.54
 596,500 83.27 83.45 81.45 304,500 67,300 21.5
28/09/2023
83.27
 924,000 80.90 83.27 80.90 389,200 70,800 28.7
27/09/2023
80.90
 570,500 80.81 81.45 78.26 167,500 49,500 10.5
26/09/2023
80.81
 441,600 81.45 82.08 80.81 73,100 69,200 0.4
25/09/2023
81.45
 507,700 82.72 83.72 80.99 124,200 81,600 3.9
22/09/2023: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/2 (Volume + 20%, Ratio=0.20)
22/09/2023
82.72
 730,800 80.76 82.81 80.81 114,500 26,900 7.9
21/09/2023
80.77
 774,100 82.66 82.66 80.77 24,800 25,700 -0.1
20/09/2023
82.66
 428,400 83.42 83.42 82.21 23,600 16,400 0.8
19/09/2023
83.42
 404,100 82.66 84.18 81.60 122,300 46,900 8.2
18/09/2023
82.66
 469,500 83.12 84.86 81.90 0 0 0
15/09/2023
83.12
 793,000 80.39 83.19 80.46 246,500 21,200 24.4
14/09/2023
80.39
 552,900 80.08 81.83 79.25 38,900 27,300 1.2
13/09/2023
80.08
 1,296,300 77.88 80.61 77.88 31,000 74,500 -4.5
12/09/2023
77.88
 588,800 76.90 78.57 76.67 53,600 216,800 -16.8
11/09/2023
76.90
 371,800 77.50 78.49 76.67 20,600 31,800 -1.1
08/09/2023
77.50
 548,900 78.03 78.34 77.50 29,600 31,400 -0.2
07/09/2023
78.03
 911,900 76.97 78.26 76.29 176,600 37,200 14.3
06/09/2023
76.97
 547,900 75.53 77.20 75.61 22,600 24,700 -0.2
05/09/2023
75.53
 420,600 74.77 75.99 74.85 12,700 32,100 -1.9
31/08/2023
74.77
 573,700 75.30 75.46 74.77 96,500 325,900 -22.6
30/08/2023
75.30
 426,600 75.76 75.84 74.93 99,600 80,300 1.9
29/08/2023: Cổ tức tiền mặt tỉ lệ: 36%
29/08/2023
75.76
 543,100 75.53 76.59 75.38 98,400 43,900 5.4
28/08/2023
75.53
 687,500 74.22 75.97 74.51 81,100 34,000 4.9
25/08/2023
74.22
 539,600 74.95 74.95 73.92 18,200 184,600 -16.9
24/08/2023
74.95
 553,400 74.58 75.02 74.58 58,500 28,600 3.1
23/08/2023
74.58
 724,300 73.41 74.73 73.41 34,300 43,100 -0.9
22/08/2023
73.41
 598,300 72.53 73.92 72.46 62,100 149,200 -8.7
21/08/2023
72.53
 451,700 71.43 72.75 71.80 73,200 15,900 5.7
18/08/2023
71.43
 905,200 73.19 73.19 71.43 200,600 12,100 18.6
17/08/2023
73.19
 416,400 73.34 73.92 72.90 15,200 67,400 -5.2
16/08/2023
73.34
 403,400 73.48 74.22 73.19 113,400 101,900 1.2
15/08/2023
73.48
 326,400 73.63 73.70 73.26 3,400 74,600 -7.1
14/08/2023
73.63
 549,300 74.29 74.58 73.56 8,800 142,600 -13.5
11/08/2023
74.29
 344,200 74.65 74.65 73.70 7,300 20,700 -1.4
10/08/2023
74.65
 771,900 73.92 75.90 74.29 27,400 16,500 1.1
09/08/2023
73.92
 371,500 74.07 74.22 73.63 14,600 6,400 0.8
08/08/2023
74.07
 529,700 73.85 74.22 73.63 58,100 78,100 -2.0
07/08/2023
73.85
 351,200 73.41 74.14 73.12 17,700 85,800 -6.8
04/08/2023
73.41
 544,800 72.90 73.85 72.75 43,200 12,400 3.1
03/08/2023
72.90
 451,000 73.48 73.56 72.90 20,400 22,700 -0.2
02/08/2023
73.48
 330,500 73.70 74.36 73.12 19,700 41,500 -2.2
01/08/2023
73.70
 608,900 74.36 74.87 73.70 59,300 17,400 4.3
31/07/2023
74.36
 1,189,900 72.82 75.09 73.26 72,300 172,200 -10.1
28/07/2023
72.82
 537,300 71.87 72.90 71.73 76,000 22,000 5.4
27/07/2023
71.87
 468,200 71.87 72.31 71.80 31,400 14,100 1.7
26/07/2023
71.87
 390,200 72.31 72.31 71.87 41,400 63,500 -2.2
25/07/2023
72.31
 413,300 72.09 72.90 72.09 35,200 32,400 0.3
24/07/2023
72.09
 539,100 72.75 73.12 72.02 13,700 241,900 -22.5
21/07/2023
72.75
 532,600 72.24 72.75 71.80 13,200 25,600 -1.2
20/07/2023
72.24
 562,600 72.46 72.60 71.36 67,400 34,100 3.3
19/07/2023
72.46
 471,800 73.04 73.41 72.39 61,700 2,400 5.9
18/07/2023
73.04
 742,300 72.46 73.48 72.09 168,200 5,700 16.2
17/07/2023
72.46
 514,100 72.60 72.60 71.80 47,700 12,100 3.5
14/07/2023
72.60
 660,100 72.68 73.56 72.09 153,400 4,400 14.8
13/07/2023
72.68
 1,368,300 70.56 72.90 70.70 100,600 204,600 -10.2
12/07/2023
70.56
 516,600 71.14 71.43 70.41 53,300 23,300 2.9
11/07/2023
71.14
 719,600 71.36 71.73 70.99 149,200 22,600 12.3
10/07/2023
71.36
 1,125,900 70.26 71.43 70.56 309,800 22,400 28.0

Chính sách bảo mật | Điều khoản sử dụng |