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
(2024-08-19) 		-3.80 -4.94% 31,792,400 -1,248,511 -104.0
72.60
77.35
73.10
2 tháng
(2024-07-22) 		3.03 4.32% 62,113,900 241,228 17.5
69.62
77.35
73.10
3 tháng
(2024-06-20) 		2.12 2.98% 84,669,700 -2,003,052 -155.9
69.43
77.35
73.10
6 tháng
(2024-03-22) 		-0.16 -0.21% 157,968,000 -11,421,397 -889.8
66.89
77.35
73.10
12 tháng
(2023-09-25) 		-8.35 -10.25% 259,337,900 -23,083,042 -1,786.1
66.89
83.27
73.10
24 tháng
(2022-09-29) 		-3.75 -4.88% 358,578,900 -24,346,981 -1,879.7
66.89
87.61
73.10
36 tháng
(2021-10-04) 		-1 -1.35% 616,987,800 -14,167,425 -617.5
65.55
95.47
73.10
60 tháng
(2019-10-15) 		6.47 9.71% 1,008,419,440 -35,439,195 -2,206.1
35.49
95.47
73.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
10/09/2012
17.88
 454,770 18.33 18.33 17.61 367,140 0 14.6
07/09/2012
18.33
 360,690 17.48 18.33 17.43 278,220 59,380 8.7
06/09/2012
17.48
 174,400 18.19 18.24 17.48 103,440 2,820 4.1
05/09/2012
18.19
 154,700 18.42 18.51 18.06 105,770 0 4.3
04/09/2012
18.42
 633,240 18.28 18.55 18.28 478,570 11,000 19.2
31/08/2012: Cổ tức tiền mặt tỉ lệ: 10%
31/08/2012
18.28
 1,200,100 17.92 18.33 18.06 1,093,670 148,000 38.5
30/08/2012
17.92
 1,204,090 17.57 18.01 17.71 514,570 50,000 19.1
29/08/2012
17.57
 1,294,020 16.74 17.57 17.40 904,990 500 36.3
28/08/2012
16.74
 144,670 16.44 16.92 16.26 64,400 33,690 1.2
27/08/2012
16.44
 338,670 17.27 17.27 16.44 131,800 20,000 4.2
24/08/2012
17.27
 471,190 16.83 17.62 16.09 275,440 68,040 8.0
23/08/2012
16.83
 608,680 17.71 17.71 16.83 477,450 0 18.4
22/08/2012
17.71
 425,250 17.44 17.92 16.83 235,660 0 9.5
21/08/2012
17.44
 778,620 18.32 18.32 17.44 478,890 62,470 16.6
20/08/2012
18.32
 285,470 18.19 18.36 18.19 220,970 100,950 5.0
17/08/2012
18.19
 2,424,550 17.53 18.27 17.62 923,520 25,500 37.1
16/08/2012
17.53
 713,090 17.22 17.62 17.27 294,430 52,000 9.7
15/08/2012
17.22
 172,630 17.14 17.27 17.18 119,340 990 4.7
14/08/2012
17.14
 65,220 17.09 17.18 17.05 62,950 0 2.5
13/08/2012
17.09
 52,670 17.09 17.14 16.83 44,810 0 1.7
10/08/2012
17.09
 82,930 17.09 17.22 17.09 79,960 0 0.0
09/08/2012
17.09
 139,970 17.09 17.22 17.09 154,100 0 6.0
08/08/2012
17.09
 88,470 17.22 17.27 17.09 72,080 1,000 2.8
07/08/2012
17.22
 39,770 17.22 17.27 17.09 24,000 0 0.9
06/08/2012
17.22
 307,250 17.18 17.36 17.05 268,410 10 10.5
03/08/2012
17.18
 338,830 17.18 17.22 17.05 295,000 0 11.5
02/08/2012
17.18
 379,390 17.05 17.31 16.96 296,290 0 11.7
01/08/2012
17.05
 126,160 17.01 17.09 17.01 113,100 0 4.4
31/07/2012
17.01
 37,450 17.14 17.22 16.96 30,870 0 1.2
30/07/2012
17.14
 36,800 16.96 17.14 16.70 20,000 0 0.8
27/07/2012
16.96
 42,110 17.01 17.05 16.92 35,690 30 1.4
26/07/2012
17.01
 28,250 16.87 17.01 16.87 19,300 0 0.7
25/07/2012
16.87
 59,190 16.87 17.05 16.61 35,550 0 1.4
24/07/2012
16.87
 33,440 17.22 17.22 16.66 30,000 0 1.2
23/07/2012
17.22
 51,430 17.31 17.31 17.05 60,290 0 2.4
20/07/2012
17.31
 287,610 17.53 17.53 17.22 213,000 0 8.4
19/07/2012
17.53
 819,250 16.79 17.53 16.57 1,003,000 2,000 39.1
18/07/2012
16.79
 146,560 16.74 16.87 16.48 136,080 0 5.2
17/07/2012
16.74
 182,340 16.74 16.87 16.61 153,510 0 5.9
16/07/2012
16.74
 75,920 16.66 16.74 16.44 59,700 4,000 2.1
13/07/2012
16.66
 77,460 16.57 16.70 16.57 53,820 0 2.0
12/07/2012
16.57
 2,830 16.52 16.57 16.44 580 0 0.0
11/07/2012
16.52
 32,940 16.39 16.52 16.18 6,780 0 0.3
10/07/2012
16.39
 54,900 16.61 16.61 16.39 40,700 630 1.5
09/07/2012
16.61
 14,910 16.74 16.74 16.48 12,960 0 0.5
06/07/2012
16.74
 27,580 16.74 16.74 16.39 10,420 0 0.4
05/07/2012
16.74
 32,450 16.74 16.79 16.39 100 0 0.0
04/07/2012
16.74
 181,160 16.87 16.87 16.70 122,000 0 4.7
03/07/2012
16.87
 98,880 16.83 16.96 16.70 40,000 0 1.5
02/07/2012
16.83
 111,900 16.79 17.49 16.79 351,000 0 13.8
29/06/2012
16.79
 591,130 16.83 16.92 16.79 320,100 0 12.3
28/06/2012
16.83
 314,740 16.61 16.83 16.61 309,590 2,000 11.8
27/06/2012
16.61
 56,490 16.57 16.79 16.52 45,540 0 1.7
26/06/2012
16.57
 107,410 16.57 16.57 16.26 50,210 0 1.9
25/06/2012
16.57
 216,300 16.87 16.92 16.44 110,050 7,700 3.9
22/06/2012
16.87
 182,790 16.83 16.96 16.74 143,470 232,000 -3.4
21/06/2012
16.83
 86,970 16.79 16.96 16.66 98,790 0 3.8
20/06/2012
16.79
 224,150 16.57 16.92 16.57 131,040 1,000 5.0
19/06/2012
16.57
 263,540 16.57 16.70 16.44 197,060 0 7.5
18/06/2012
16.57
 181,580 16.22 16.61 16.31 120,070 0 4.5
15/06/2012
16.22
 80,460 15.91 16.31 15.91 46,990 0 1.7
14/06/2012
15.91
 88,860 15.91 16.09 15.78 68,960 32,000 1.3
13/06/2012
15.91
 33,550 15.87 16.04 15.78 410 0 0.0
12/06/2012
15.87
 126,760 16.09 16.39 15.87 115,000 50,000 2.4
11/06/2012
16.09
 106,110 16.39 16.57 16.09 70,500 30,000 1.6
08/06/2012
16.39
 300,060 16.39 17.18 16.35 300,320 95,150 7.9
07/06/2012
16.39
 280,210 15.65 16.39 15.65 248,880 150,000 3.7
06/06/2012
15.65
 101,300 15.56 15.74 15.43 10,430 0 0.4
05/06/2012
15.56
 330,550 15.56 15.69 15.30 160,290 140,000 0.7
04/06/2012
15.56
 383,250 16.26 16.26 15.56 172,340 35,600 5.0
01/06/2012
16.26
 138,370 16.26 16.35 16.18 78,550 18,000 2.3
31/05/2012
16.26
 269,030 16.52 16.52 16.04 101,000 400 3.7
30/05/2012
16.52
 170,280 16.04 16.57 16.04 72,780 0 2.7
29/05/2012
16.04
 418,300 16.44 16.44 15.78 182,180 80,200 3.7
28/05/2012
16.44
 457,400 17.05 17.14 16.39 153,350 0 5.8
25/05/2012
17.05
 877,260 17.01 17.40 16.22 334,940 63,000 10.4
24/05/2012
17.01
 1,009,380 17.88 17.88 17.01 830,100 0 32.3
23/05/2012
17.88
 1,055,780 18.80 18.80 17.88 721,600 0 30.1
22/05/2012
18.80
 1,934,550 17.92 18.80 18.58 901,340 200,000 30.1
21/05/2012
17.92
 2,502,080 17.92 17.97 16.18 1,355,080 0 52.0

Chính sách bảo mật | Điều khoản sử dụng |