Tổng Công ty Khí Việt Nam - CTCP (gas)

68.20
0.60
(0.89%)
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)
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
30/01/2013
21.16
 422,340 20.93 21.85 20.97 50,300 19,500 1.4
29/01/2013
20.93
 831,050 20.93 21.48 20.65 69,750 68,080 0.1
28/01/2013
20.93
 868,650 20.60 22.03 20.93 247,400 51,600 9.4
25/01/2013
20.60
 976,320 19.27 20.60 19.32 491,330 25,100 20.4
24/01/2013
19.27
 1,013,370 18.72 19.36 18.72 369,190 70 15.4
23/01/2013
18.72
 151,470 18.72 18.95 18.58 55,200 27,000 1.2
22/01/2013
18.72
 864,580 18.72 19.22 18.53 292,500 36,830 10.4
21/01/2013
18.72
 745,790 19.13 19.22 18.67 144,000 0 5.9
18/01/2013
19.13
 550,040 19.32 19.55 19.09 32,270 21,000 0.5
17/01/2013
19.32
 505,310 20.10 20.14 19.32 102,700 22,520 3.5
16/01/2013
20.10
 1,560,150 19.91 20.37 19.87 477,760 186,700 12.8
15/01/2013
19.91
 476,420 20.33 20.33 19.82 30,860 33,000 -0.1
14/01/2013
20.33
 504,790 19.68 20.65 19.64 57,500 23,660 1.5
11/01/2013
19.68
 1,009,650 18.76 19.68 18.86 47,400 88,920 -1.8
10/01/2013
18.76
 286,010 18.44 18.76 18.35 8,000 45,260 -1.5
09/01/2013
18.44
 1,192,690 18.76 19.18 18.35 244,950 0 10.0
08/01/2013
18.76
 871,680 18.35 19.04 18.21 259,710 0 10.5
07/01/2013
18.35
 701,600 18.35 18.53 18.35 113,110 0 4.5
04/01/2013
18.35
 1,318,980 17.94 18.49 17.94 608,280 121,000 19.5
03/01/2013
17.94
 1,618,510 17.94 18.17 17.84 522,390 29,000 19.2
02/01/2013
17.94
 90,770 17.75 17.94 17.75 5,490 0 0.2
28/12/2012
17.75
 77,550 17.89 17.94 17.75 40,000 0 1.6
27/12/2012
17.89
 109,200 17.89 17.94 17.84 134,760 0 5.3
26/12/2012
17.89
 33,230 17.84 17.89 17.71 6,000 5,000 0.0
25/12/2012
17.84
 44,300 17.84 17.89 17.75 10,270 0 0.4
24/12/2012
17.84
 36,900 17.57 17.84 17.48 0 0 0
21/12/2012
17.57
 23,440 17.71 17.80 17.52 2,750 2,000 0.0
20/12/2012
17.71
 77,850 17.84 17.89 17.71 18,970 0 0.7
19/12/2012
17.84
 35,120 17.89 17.89 17.75 4,680 2,000 0.1
18/12/2012
17.89
 194,580 17.84 17.89 17.80 125,000 80,810 1.7
17/12/2012
17.84
 112,540 17.75 17.94 17.71 90,300 63,870 1.0
14/12/2012
17.75
 58,880 17.75 17.94 17.75 0 12,240 -0.5
13/12/2012
17.75
 127,330 17.89 17.94 17.75 20,000 32,000 -0.5
12/12/2012
17.89
 68,420 17.89 17.94 17.71 15,000 0 0.6
11/12/2012
17.89
 6,570 17.75 18.07 17.75 0 0 0
10/12/2012
17.75
 40,080 17.71 17.84 17.61 1,000 12,000 -0.4
07/12/2012
17.71
 18,370 17.75 17.84 17.57 10,420 4,600 0.2
06/12/2012
17.75
 2,760 17.94 17.94 17.75 1,320 0 0.1
05/12/2012
17.94
 36,080 17.89 17.94 17.80 13,670 2,000 0.5
04/12/2012: Cổ tức tiền mặt tỉ lệ: 10%
04/12/2012
17.89
 135,030 17.43 17.89 17.52 48,050 0 1.9
03/12/2012
17.43
 60,410 17.39 17.48 17.39 126,200 0 4.9
30/11/2012
17.39
 40,500 17.39 17.48 17.39 25,090 0 1.0
29/11/2012
17.39
 24,140 17.43 17.43 17.39 20,400 1,000 0.8
28/11/2012
17.43
 43,070 17.39 17.48 17.34 107,310 2,000 4.1
27/11/2012
17.39
 29,740 17.39 17.43 17.34 10,050 470 0.4
26/11/2012
17.39
 44,460 17.48 17.48 17.34 19,450 5,000 0.6
23/11/2012
17.48
 82,060 17.48 17.52 17.39 25,000 0 1.0
22/11/2012
17.48
 148,050 17.39 17.52 17.43 0 0 0
21/11/2012
17.39
 88,770 17.43 17.52 17.39 25,900 50,040 -0.9
20/11/2012
17.43
 13,590 17.39 17.48 17.39 5,000 0 0.2
19/11/2012
17.39
 60,140 17.48 17.52 17.39 54,230 10,000 1.7
16/11/2012
17.48
 44,410 17.43 17.52 17.39 30,060 7,000 0.9
15/11/2012
17.43
 44,850 17.48 17.57 17.43 20,360 4,770 0.6
14/11/2012
17.48
 119,660 17.48 17.57 17.43 122,460 0 4.8
13/11/2012
17.48
 99,660 17.48 17.57 17.48 125,250 0 4.9

Chính sách bảo mật | Điều khoản sử dụng |