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)
22/10/2014
49.44
 243,570 49.44 49.89 48.98 4,280 2,500 0.2
21/10/2014
49.89
 831,910 47.15 49.89 46.69 163,280 297,740 -14.4
20/10/2014
46.69
 316,670 46.69 47.61 46.69 110,760 135,280 -2.5
17/10/2014
45.77
 1,195,380 46.69 48.06 45.55 264,170 838,520 -57.9
16/10/2014
47.15
 1,095,120 49.44 49.44 46.23 172,770 350,220 -18.6
15/10/2014
49.44
 494,960 49.44 50.35 48.06 30,730 200,160 -18.2
14/10/2014
49.89
 238,800 50.81 51.27 49.89 26,400 59,770 -3.7
13/10/2014
50.81
 707,080 51.27 51.73 49.44 30,860 513,860 -53.0
10/10/2014
51.73
 426,340 53.10 54.47 51.73 32,910 72,100 -4.5
09/10/2014
53.10
 1,053,420 50.81 53.10 50.81 191,480 62,320 14.9
08/10/2014
49.89
 346,960 49.44 49.89 48.98 185,220 346,000 -17.3
07/10/2014
48.98
 260,790 48.52 49.89 48.52 37,080 132,640 -10.3
06/10/2014
48.52
 268,300 48.52 49.44 48.52 105,080 219,440 -12.2
03/10/2014
48.52
 317,020 49.89 49.89 48.52 106,280 321,230 -23.0
02/10/2014
49.44
 523,820 50.35 50.81 49.44 225,660 449,070 -24.4
01/10/2014
49.89
 561,920 48.98 50.35 48.98 64,170 304,010 -25.9
30/09/2014
48.52
 473,980 48.52 48.98 47.61 271,870 208,300 6.7
29/09/2014
48.98
 260,550 49.44 49.89 48.98 146,700 120,660 2.8
26/09/2014
49.44
 422,410 49.44 49.89 48.98 161,240 332,240 -18.4
25/09/2014
48.98
 834,240 48.06 48.98 47.15 7,940 607,510 -62.9
24/09/2014
48.06
 899,110 49.89 50.35 48.06 26,460 551,900 -56.0
23/09/2014
49.89
 379,770 51.27 51.73 49.89 5,600 187,790 -20.2
22/09/2014: Cổ tức tiền mặt tỉ lệ: 15%
22/09/2014
51.73
 175,780 52.64 53.10 51.73 51,000 97,030 -5.2
19/09/2014
51.95
 389,580 51.95 52.41 51.05 136,390 249,540 -12.9
18/09/2014
51.50
 464,470 53.76 54.21 51.50 100,000 256,270 -18.1
17/09/2014
53.76
 288,040 54.21 55.12 53.76 2,000 117,000 -13.8
16/09/2014
54.21
 293,900 54.21 55.12 54.21 0 210,660 -25.3
15/09/2014
54.66
 290,250 54.66 56.02 54.66 183,460 184,710 -0.2
12/09/2014
54.66
 147,190 54.66 55.12 54.21 1,180 28,500 -3.3
11/09/2014
54.66
 214,430 54.66 56.02 54.21 70,000 25,210 5.4
10/09/2014
54.66
 116,600 54.21 54.66 53.31 12,130 2,400 1.2
09/09/2014
54.21
 353,170 55.57 56.02 53.76 90,000 44,800 5.5
08/09/2014
55.57
 227,340 56.02 56.02 55.12 20,450 48,000 -3.4
05/09/2014
55.57
 232,450 56.47 56.47 55.57 9,250 74,430 -8.1
04/09/2014
56.47
 266,790 56.47 56.92 56.02 78,540 39,500 4.9
03/09/2014
56.47
 326,560 56.47 56.92 56.02 192,650 39,730 19.1
29/08/2014
56.02
 459,860 57.38 57.83 56.02 31,300 189,060 -19.5
28/08/2014
56.92
 427,920 55.12 57.83 55.12 63,000 192,060 -16.0
27/08/2014
55.57
 223,360 55.57 56.02 54.66 33,810 25,130 1.0
26/08/2014
55.57
 410,940 55.57 56.02 54.66 91,250 88,190 0.4
25/08/2014
56.02
 422,060 55.12 56.92 55.12 113,560 173,030 -7.4
22/08/2014
55.12
 619,580 53.76 55.57 53.76 200,150 53,700 17.9
21/08/2014
53.31
 1,012,490 52.86 54.21 52.86 135,840 293,220 -18.6
20/08/2014
52.41
 283,430 52.41 52.41 51.50 19,110 211,430 -22.1
19/08/2014
51.95
 450,670 51.95 52.86 51.50 120,260 280,520 -18.5
18/08/2014
51.50
 334,370 51.50 51.95 51.05 11,160 105,000 -10.7
15/08/2014
51.50
 166,170 51.50 51.95 51.05 20,940 43,500 -2.6
14/08/2014
51.05
 216,710 51.50 51.95 51.05 20 79,310 -9.0
13/08/2014
51.05
 459,470 51.50 51.95 51.05 68,000 170,450 -11.6
12/08/2014
51.95
 227,260 51.95 52.41 51.50 46,700 112,630 -7.6
11/08/2014
52.41
 120,980 51.95 52.86 51.50 30,130 78,810 -5.6
08/08/2014
52.41
 452,320 52.86 53.31 52.41 198,210 257,250 -6.9
07/08/2014
52.41
 224,470 51.95 52.86 51.95 100,700 107,000 -0.7
06/08/2014
52.41
 328,170 52.86 53.31 52.41 127,960 202,760 -8.8
05/08/2014
52.86
 697,740 51.50 53.31 50.60 333,000 99,300 26.6
04/08/2014
50.60
 343,060 50.15 51.50 49.70 225,100 117,910 12.1
01/08/2014
50.15
 187,550 50.60 51.05 50.15 100,500 40,000 6.8
31/07/2014
51.05
 324,370 49.70 51.05 49.70 119,800 167,320 -5.2
30/07/2014
50.15
 234,950 50.15 50.60 49.70 146,480 155,620 -1.0
29/07/2014
50.15
 175,610 50.15 50.15 49.24 66,330 7,000 6.6
28/07/2014
50.15
 251,480 51.50 51.50 50.15 46,890 2,000 5.0
25/07/2014
51.50
 309,050 51.95 52.41 51.50 123,230 40,090 9.5
24/07/2014
51.50
 342,860 51.05 51.50 50.60 101,350 91,190 1.1
23/07/2014
51.05
 110,210 51.05 51.05 50.15 38,410 14,410 2.7
22/07/2014
51.05
 138,210 50.60 51.05 50.15 44,590 3,840 4.6
21/07/2014
51.05
 635,080 49.70 51.50 49.70 168,500 300,600 -14.7
18/07/2014
49.70
 331,590 49.70 50.15 48.79 53,890 149,160 -10.5
17/07/2014
49.70
 213,390 49.24 49.70 48.79 67,020 0 7.3
16/07/2014
49.24
 311,650 50.15 50.15 49.24 99,350 225,760 -13.9
15/07/2014
49.70
 287,530 49.70 49.70 49.24 86,000 233,240 -16.2
14/07/2014
49.70
 224,460 49.24 49.70 48.79 56,450 77,000 -2.3
11/07/2014
49.24
 105,000 49.70 50.15 49.24 64,010 15,550 5.3
10/07/2014
49.70
 222,070 50.15 50.15 48.79 75,970 31,560 4.9
09/07/2014
50.15
 137,790 50.15 50.60 49.70 56,200 0 6.2
08/07/2014
50.15
 204,900 49.70 50.60 49.24 49,150 60,500 -1.3
07/07/2014
49.70
 229,150 50.15 50.60 49.70 84,520 19,480 7.2
04/07/2014
50.60
 330,800 50.15 51.05 49.70 122,620 152,540 -3.3
03/07/2014
50.15
 257,550 49.70 50.15 48.79 101,490 29,170 7.9
02/07/2014
49.24
 363,450 50.15 50.60 49.24 114,970 107,320 0.8
01/07/2014
50.15
 566,990 50.60 51.05 49.70 169,410 186,440 -1.9
30/06/2014
50.60
 154,120 50.15 51.50 50.15 52,250 25,360 3.0
27/06/2014
50.60
 326,900 48.79 50.60 48.79 51,780 34,380 1.9
26/06/2014
48.79
 252,140 47.89 48.79 47.44 104,870 28,450 8.2
25/06/2014
47.89
 201,080 48.34 48.79 47.89 133,410 82,000 5.5
24/06/2014
48.34
 521,870 47.44 48.79 47.44 187,540 340,060 -16.2
23/06/2014
47.44
 263,960 46.98 47.89 46.53 156,030 100,000 5.8
20/06/2014
46.98
 287,070 47.44 48.34 46.53 143,010 38,010 11.0
19/06/2014
47.44
 395,800 46.53 47.44 45.18 102,050 134,110 -3.3
18/06/2014
46.98
 159,890 47.44 47.89 46.98 80,820 72,330 0.9
17/06/2014
47.44
 512,310 47.89 47.89 46.53 174,760 275,670 -10.6
16/06/2014
47.89
 297,050 48.79 49.24 47.89 201,000 51,040 16.0
13/06/2014
48.79
 321,360 48.34 49.70 48.34 71,850 67,300 0.5
12/06/2014
48.79
 266,100 48.34 48.79 47.89 187,560 50,000 14.7
11/06/2014
48.34
 441,310 48.34 49.24 47.89 236,160 258,140 -2.4
10/06/2014
48.34
 319,660 47.44 49.70 46.98 62,240 31,800 3.3
09/06/2014
46.98
 497,320 45.18 48.34 45.18 77,560 6,720 7.4
06/06/2014
45.18
 363,090 44.27 45.18 44.05 148,150 7,910 13.9
05/06/2014
44.05
 231,090 44.27 44.50 44.05 137,520 46,500 8.9
04/06/2014
44.50
 459,530 44.27 44.50 43.82 290,900 88,100 19.9
03/06/2014
44.27
 311,430 43.82 44.50 43.37 189,140 21,100 16.4

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