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)
23/03/2015
35.69
 476,500 35.46 36.40 35.46 52,330 271,220 -16.7
20/03/2015
35.46
 384,350 36.16 35.93 35.22 5,500 263,520 -19.5
19/03/2015
35.46
 215,120 36.16 36.16 35.46 200 93,060 -7.1
18/03/2015
35.69
 152,790 36.16 36.16 35.46 10 24,160 -1.8
17/03/2015
36.16
 295,300 36.16 36.40 35.93 1,940 91,560 -6.9
16/03/2015
35.93
 291,740 36.40 36.87 35.93 1,280 110,500 -8.4
13/03/2015
35.93
 202,010 36.16 36.63 35.93 50 98,210 -7.6
12/03/2015
36.40
 199,670 36.16 36.63 36.16 23,440 127,310 -8.0
11/03/2015
36.40
 359,610 36.87 36.87 36.16 93,200 310,400 -16.9
10/03/2015
36.87
 431,920 36.63 37.10 36.63 408,440 650,650 -19.0
09/03/2015
36.63
 332,440 37.34 37.57 36.63 12,010 180,300 -13.2
06/03/2015
37.34
 361,220 38.04 38.04 37.34 4,810 248,220 -19.5
05/03/2015
37.81
 1,020,720 37.81 38.28 37.57 226,810 761,800 -43.2
04/03/2015
37.34
 806,850 36.87 37.34 36.63 238,260 701,130 -36.5
03/03/2015
36.63
 420,410 36.87 37.10 36.63 152,630 317,400 -12.9
02/03/2015
36.87
 95,850 36.87 37.10 36.63 13,860 4,760 0.7
27/02/2015
37.10
 289,710 36.87 37.10 36.40 197,960 29,930 13.3
26/02/2015
36.87
 185,200 37.10 37.10 36.40 44,130 102,500 -4.6
25/02/2015
36.87
 233,210 37.34 37.34 36.87 163,320 61,200 8.0
24/02/2015
37.34
 131,510 37.34 37.34 37.10 51,150 13,260 3.0
13/02/2015
37.10
 196,250 37.34 37.57 37.10 72,120 66,510 0.5
12/02/2015
37.10
 400,480 36.87 37.10 35.93 132,250 125,270 0.6
11/02/2015
36.63
 182,290 36.87 36.87 36.40 63,740 0 5.0
10/02/2015
36.87
 169,730 37.57 37.57 36.87 50,560 67,800 -1.4
09/02/2015
37.10
 250,850 37.57 37.57 37.10 71,500 29,000 3.4
06/02/2015
37.34
 409,620 37.34 37.81 37.10 149,500 22,500 10.1
05/02/2015
36.87
 268,680 36.63 37.10 36.40 101,400 56,650 3.5
04/02/2015
36.87
 479,230 36.63 37.10 36.40 213,370 262,520 -3.9
03/02/2015
35.93
 335,140 36.40 37.10 35.93 52,600 204,730 -11.8
02/02/2015
35.93
 82,200 36.40 36.63 35.93 18,790 26,860 -0.6
30/01/2015
36.16
 268,300 36.87 36.87 36.16 91,140 48,900 3.3
29/01/2015
36.40
 111,790 36.63 36.87 36.40 11,030 24,050 -1.0
28/01/2015
36.87
 253,270 37.57 37.57 36.63 64,680 21,460 3.4
27/01/2015
37.34
 313,480 37.57 37.57 36.87 156,890 41,980 9.1
26/01/2015
37.57
 327,410 38.28 38.51 37.57 175,450 104,180 5.8
23/01/2015
38.04
 641,740 37.10 38.04 36.87 329,910 231,600 7.9
22/01/2015
36.87
 269,320 36.40 36.87 36.40 249,610 175,450 5.8
21/01/2015
36.40
 271,070 36.40 36.63 36.16 188,170 127,490 4.7
20/01/2015
36.40
 456,860 36.16 36.63 35.93 95,230 83,760 0.9
19/01/2015
35.93
 258,660 36.40 36.87 35.69 53,960 61,500 -0.6
16/01/2015
36.40
 334,230 36.63 37.10 36.16 59,240 135,350 -5.9
15/01/2015
36.87
 403,100 36.63 37.10 36.16 10,510 205,240 -15.2
14/01/2015
36.40
 705,280 37.10 37.34 35.93 40,260 116,150 -5.9
13/01/2015
37.81
 1,270,070 36.63 38.51 36.63 693,640 261,270 34.7
12/01/2015
37.10
 671,210 37.10 37.10 37.10 40,250 5,800 2.7
09/01/2015
34.75
 859,620 32.88 34.75 32.88 2,900 66,160 -4.6
08/01/2015
32.64
 290,220 32.88 33.11 32.64 74,720 0 5.2
07/01/2015
32.41
 509,250 31.47 32.64 31.47 15,780 149,230 -9.2
06/01/2015
31.94
 345,050 31.47 32.17 31.47 63,590 76,100 -0.8
05/01/2015
32.41
 319,840 32.88 33.11 32.17 95,630 2,000 6.5
31/12/2014
33.11
 216,920 32.88 33.35 32.64 0 0 0
30/12/2014
32.88
 235,540 32.41 32.88 31.70 12,340 3,900 0.6
29/12/2014
32.88
 138,310 33.11 33.58 32.17 8,370 400 0.6
26/12/2014
33.11
 511,400 31.94 33.81 31.94 102,140 3,770 6.7
25/12/2014
31.94
 298,940 32.88 33.11 31.94 93,930 2,000 6.3
24/12/2014
33.35
 201,710 33.58 33.58 32.88 32,950 10,000 1.6
23/12/2014
32.88
 534,700 32.88 33.81 32.41 197,540 0 14.0
22/12/2014
33.81
 861,030 32.17 34.05 32.17 312,320 20,550 20.6
19/12/2014
31.94
 886,770 31.23 32.41 30.76 436,410 15,000 28.2
18/12/2014
31.00
 569,060 30.06 31.00 29.82 79,950 38,900 2.6
17/12/2014
29.12
 944,140 30.53 30.76 28.18 213,130 20 13.2
16/12/2014
30.29
 1,355,250 31.70 31.94 30.29 71,300 340,350 -17.4
15/12/2014: Cổ tức tiền mặt tỉ lệ: 18%
15/12/2014
32.41
 495,490 32.64 33.35 32.41 150,860 198,220 -3.3
12/12/2014
32.50
 657,090 31.58 32.96 31.58 190,780 250,750 -4.2
11/12/2014
32.50
 749,110 32.27 33.64 32.27 214,130 370,810 -11.2
10/12/2014
33.87
 1,491,890 32.50 34.56 32.27 330,520 653,500 -23.1
09/12/2014
34.56
 1,175,330 35.70 35.93 34.56 36,670 193,170 -11.9
08/12/2014
37.08
 873,510 39.37 39.37 37.08 95,500 95,240 0.0
05/12/2014
39.59
 343,130 39.82 40.28 39.59 119,880 114,090 0.5
04/12/2014
40.05
 568,110 40.28 40.97 40.05 87,550 101,400 -1.2
03/12/2014
40.05
 310,010 39.59 40.28 39.59 99,110 60,560 3.4
02/12/2014
39.37
 392,080 39.82 39.82 39.14 65,910 199,050 -11.4
01/12/2014
38.91
 980,190 38.68 39.82 38.45 63,170 483,330 -36.1
28/11/2014
39.37
 1,153,940 40.74 40.97 38.91 32,800 421,620 -33.9
27/11/2014
41.65
 768,630 43.03 43.03 40.97 7,160 234,340 -20.7
26/11/2014
43.03
 923,580 45.55 45.55 42.57 74,390 522,580 -42.4
25/11/2014
45.09
 274,560 45.32 46.23 45.09 36,200 216,380 -17.9
24/11/2014
45.32
 289,970 45.32 45.55 44.63 70,000 74,190 -0.4
21/11/2014
45.55
 368,980 47.15 47.15 45.55 36,940 178,700 -14.3
20/11/2014
46.69
 262,890 46.69 47.15 46.23 1,000 118,790 -12.0
19/11/2014
46.23
 476,190 47.15 47.61 46.23 2,200 175,100 -17.6
18/11/2014
47.15
 148,510 47.61 48.06 47.15 0 48,100 -5.0
17/11/2014
47.61
 161,090 48.06 48.52 47.61 60,000 58,050 0.2
14/11/2014
47.61
 284,120 48.06 48.52 47.61 50,240 152,310 -10.6
13/11/2014
48.52
 290,900 48.52 48.98 48.06 54,300 50,000 0.5
12/11/2014
48.52
 282,280 48.98 48.98 48.06 2,100 218,830 -23.0
11/11/2014
48.98
 731,610 48.06 49.89 47.61 7,460 191,060 -19.4
10/11/2014
47.61
 333,020 48.06 48.52 47.61 47,750 116,220 -7.2
07/11/2014
48.06
 138,310 47.61 48.06 47.15 15,000 12,080 0.3
06/11/2014
47.61
 227,150 48.06 48.06 47.61 58,800 53,560 0.6
05/11/2014
47.61
 160,910 48.06 48.52 47.15 33,360 24,600 0.9
04/11/2014
47.61
 213,660 48.06 48.52 47.61 0 107,730 -11.3
03/11/2014
48.06
 246,170 48.52 48.98 48.06 2,690 82,000 -8.4
31/10/2014
48.52
 437,850 48.06 48.52 47.15 193,270 85,380 11.3
30/10/2014
47.61
 241,090 48.52 48.98 47.61 16,490 81,580 -6.9
29/10/2014
48.52
 138,430 48.06 48.98 48.06 60,200 200 6.3
28/10/2014
47.61
 179,010 47.15 47.61 46.69 0 0 0
27/10/2014
47.61
 262,960 47.61 48.06 46.69 77,000 55,000 2.2
24/10/2014
47.61
 362,550 48.06 48.98 47.15 145,710 111,000 3.7
23/10/2014
48.06
 346,850 48.98 49.44 48.06 2,210,710 2,190,000 2.2

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