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)
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
12/11/2012
17.48
 110,350 17.48 17.65 17.48 616,730 0 24.1
09/11/2012
17.48
 249,060 17.48 17.65 17.43 168,450 0 6.6
08/11/2012
17.48
 104,620 17.48 17.57 17.43 93,100 0 3.6
07/11/2012
17.48
 65,790 17.48 17.57 17.39 81,910 0 3.2
06/11/2012
17.48
 11,380 17.43 17.61 17.39 7,090 0 0.3
05/11/2012
17.43
 100,740 17.30 17.52 17.30 41,750 1,000 1.6
02/11/2012
17.30
 95,260 17.70 17.70 17.03 31,190 0 1.2
01/11/2012
17.70
 223,990 17.70 17.79 17.65 170,000 0 6.7
31/10/2012
17.70
 76,830 17.74 17.88 17.70 632,000 3,500 25.0
30/10/2012
17.74
 79,390 17.70 17.83 17.74 41,890 31,500 0.4
29/10/2012
17.70
 29,930 17.61 17.83 17.61 24,140 0 1.0
26/10/2012
17.61
 26,410 17.61 17.74 17.52 11,100 0 0.4
25/10/2012
17.61
 12,940 17.83 17.88 17.61 0 0 0
24/10/2012
17.83
 53,520 17.92 18.01 17.83 33,170 0 1.3
23/10/2012
17.92
 172,530 17.65 18.10 17.70 91,000 10,000 3.2
22/10/2012
17.65
 4,050 17.83 17.83 17.48 100,000 100,000 0
19/10/2012
17.83
 271,750 17.43 17.83 17.34 199,540 100,500 3.9
18/10/2012
17.43
 60,080 17.43 17.61 17.43 100,000 118,100 -0.7
17/10/2012
17.43
 35,150 17.48 17.65 17.39 4,870 10,740 -0.2
16/10/2012
17.48
 87,690 17.34 17.70 17.39 61,500 102,010 -1.6
15/10/2012
17.34
 45,510 17.65 17.83 17.30 0 28,910 -1.1
12/10/2012
17.65
 79,120 17.79 17.83 17.65 19,000 40,200 -0.8
11/10/2012
17.79
 110,180 17.79 17.83 17.70 0 4,000 -0.2
10/10/2012
17.79
 33,740 17.79 17.79 17.57 0 3,050 -0.1
09/10/2012
17.79
 238,310 17.79 17.88 17.39 458,780 300,000 6.3
08/10/2012
17.79
 242,320 17.74 17.97 17.65 265,500 101,130 6.6
05/10/2012
17.74
 217,330 17.39 17.83 17.39 145,140 109,400 1.4
04/10/2012
17.39
 162,210 17.34 17.43 17.34 258,100 332,340 -2.9
03/10/2012
17.34
 236,880 17.34 17.48 17.30 10,050 168,700 -6.1
02/10/2012
17.34
 227,380 17.34 17.48 17.30 20,000 110,900 -3.5
01/10/2012
17.34
 129,660 17.97 17.97 17.30 1,590 91,110 -3.5
28/09/2012
17.97
 199,000 17.57 18.01 17.48 192,040 44,000 5.9
27/09/2012
17.57
 90,010 17.92 17.92 17.57 134,500 109,200 1.0
26/09/2012
17.92
 117,740 17.83 18.10 17.79 67,220 54,800 0.5
25/09/2012
17.83
 303,570 17.39 17.92 17.57 270,240 144,100 5.0
24/09/2012
17.39
 434,220 17.92 17.92 17.25 88,020 347,130 -10.1
21/09/2012
17.92
 98,550 17.92 18.28 17.79 40,700 59,670 -0.8
20/09/2012
17.92
 46,540 18.24 18.24 17.74 100 0 0.0
19/09/2012
18.24
 262,800 18.01 18.37 17.88 222,130 1,000 9.0
18/09/2012
18.01
 143,650 18.51 18.55 17.70 79,670 0 3.2
17/09/2012
18.51
 113,130 18.73 18.82 18.51 54,980 50 2.3
14/09/2012
18.73
 824,280 18.51 19.00 18.60 542,910 27,810 21.5
13/09/2012
18.51
 533,240 18.28 18.55 18.33 336,900 0 13.8
12/09/2012
18.28
 566,030 18.01 18.33 17.92 428,310 12,200 16.9
11/09/2012
18.01
 157,910 17.88 18.37 17.52 95,090 0 3.8

Chính sách bảo mật | Điều khoản sử dụng |