Tổng Công ty Khí Việt Nam - CTCP (gas)

62.60
-0.30
(-0.48%)

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
(2025-05-12)
0.60 0.96% 16,161,800 2,184,883 135.0
60.30
65.80
62.60
2 tháng
(2025-04-14)
3.70 6.25% 27,634,000 1,965,090 109.7
57.50
65.80
62.60
3 tháng
(2025-03-13)
-5.40 -7.91% 54,243,700 3,019,639 169.0
50.80
69.10
62.60
6 tháng
(2024-12-13)
-5.50 -8.04% 91,251,100 2,000,851 100.8
50.80
69.10
62.60
12 tháng
(2024-06-17)
-7.72 -10.93% 216,700,900 -1,005,679 -130.2
50.80
77.35
62.60
24 tháng
(2023-06-22)
-7.07 -10.10% 427,306,500 -22,536,025 -1,800.6
50.80
83.42
62.60
36 tháng
(2022-06-27)
-18.61 -22.83% 526,387,400 -22,101,048 -1,637.2
50.80
87.61
62.60
60 tháng
(2020-07-07)
15.23 31.96% 1,045,893,450 -28,223,678 -1,825.4
43.86
95.47
62.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
03/06/2013
28.11
522,950 28.34 28.57 28.11 180,300 20,000 9.6
31/05/2013
28.34
880,170 28.81 29.28 28.34 314,830 192,030 7.5
30/05/2013
28.81
682,440 28.34 28.81 27.87 253,330 28,900 13.6
29/05/2013
28.34
1,182,130 29.04 29.51 28.34 170,760 443,150 -16.8
28/05/2013
29.04
866,820 28.57 29.28 28.57 129,400 181,600 -3.2
27/05/2013
28.57
916,500 27.40 29.04 27.64 184,790 77,200 6.5
24/05/2013
27.40
552,490 27.17 27.40 26.70 130,820 500 7.5
23/05/2013
27.17
1,244,050 26.70 27.87 26.47 120,820 46,380 4.3
22/05/2013
26.70
690,060 26.70 27.17 26.47 76,420 14,600 3.5
21/05/2013
26.70
1,279,930 25.76 27.17 26.00 260,440 102,000 9.0
20/05/2013
25.76
1,118,620 25.53 26.00 25.30 333,250 39,320 16.0
17/05/2013
25.53
433,180 25.76 25.76 25.30 34,870 100,000 -3.5
16/05/2013
25.76
697,960 25.53 26.00 25.30 135,400 100,000 1.9
15/05/2013: Cổ tức tiền mặt tỉ lệ: 10%
15/05/2013
25.53
872,370 25.30 25.76 25.06 222,210 107,070 6.3
14/05/2013
25.30
497,120 25.07 25.30 24.84 166,580 33,940 7.2
13/05/2013
25.07
905,960 25.30 25.76 25.07 56,490 7,930 2.7
10/05/2013
25.30
1,786,950 25.07 26.22 25.30 17,400 85,000 -3.7
09/05/2013
25.07
1,022,500 25.07 25.53 25.07 329,920 42,260 15.8
08/05/2013
25.07
496,180 24.84 25.30 24.84 158,370 0 8.6
07/05/2013
24.84
568,980 25.53 25.76 24.84 233,380 27,500 11.3
06/05/2013
25.53
655,880 24.38 25.53 24.61 238,720 125,350 6.1
03/05/2013
24.38
227,880 24.38 24.84 24.38 116,920 60,000 3.0
02/05/2013
24.38
368,230 24.38 24.84 24.38 172,200 21,900 8.0
26/04/2013
24.38
490,500 24.84 24.84 24.38 117,050 8,210 5.8
25/04/2013
24.84
262,520 25.07 25.30 24.61 54,000 40,300 0.8
24/04/2013
25.07
80,830 24.84 25.07 24.84 42,000 0 2.3
23/04/2013
24.84
657,370 24.38 25.07 24.15 276,600 0 14.9
22/04/2013
24.38
601,540 24.84 25.07 24.15 99,640 0 5.3
18/04/2013
24.84
355,410 25.53 25.53 24.61 56,810 0 3.1
17/04/2013
25.53
348,830 25.30 25.76 25.07 88,530 10,000 4.3
16/04/2013
25.30
1,118,220 25.53 25.76 24.84 75,460 273,650 -10.9
15/04/2013
25.53
754,530 25.53 26.22 24.84 221,840 12,000 11.7
12/04/2013
25.53
609,040 26.45 26.68 25.07 92,030 70,000 1.3
11/04/2013
26.45
717,170 25.30 26.45 25.53 109,300 6,730 5.8
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

Chính sách bảo mật | Điều khoản sử dụng |