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)
02/06/2014
43.60
 644,570 43.82 44.27 43.37 651,200 520,000 12.7
30/05/2014
44.05
 1,049,070 43.60 44.95 43.37 580,180 187,420 38.4
29/05/2014
43.37
 297,670 42.47 43.60 42.24 163,810 5,130 15.1
28/05/2014
42.47
 276,050 42.47 42.47 41.79 63,380 21,500 3.9
27/05/2014
42.01
 330,780 41.56 42.01 41.34 60,090 0 5.6
26/05/2014
41.79
 171,180 41.79 41.79 41.34 20,250 33,300 -1.2
23/05/2014
41.79
 303,820 41.56 42.24 41.56 37,830 20,140 1.6
22/05/2014
41.56
 490,600 41.34 42.01 41.11 254,180 34,690 20.2
21/05/2014
41.34
 363,720 40.66 41.34 40.21 122,880 47,300 6.8
20/05/2014
40.66
 305,130 39.53 40.89 39.53 97,840 12,290 7.6
19/05/2014
39.53
 436,700 40.21 40.21 39.08 215,790 31,000 16.2
16/05/2014
40.21
 423,650 40.66 40.89 39.53 81,000 289,760 -18.4
15/05/2014
40.66
 1,023,950 41.11 41.79 38.85 696,340 357,090 30.9
14/05/2014
40.89
 646,320 40.21 41.11 40.21 187,400 200,000 -1.1
13/05/2014
40.66
 309,180 40.43 41.11 40.21 189,430 41,000 13.3
12/05/2014: Cổ tức tiền mặt tỉ lệ: 22%
12/05/2014
40.89
 459,030 43.37 43.37 40.43 286,440 28,000 23.7
09/05/2014
42.83
 957,260 40.18 42.83 39.52 409,170 285,630 12.4
08/05/2014
40.62
 1,672,090 42.39 42.61 40.62 1,063,850 142,430 86.2
07/05/2014
43.49
 145,760 43.71 43.71 42.83 61,100 5,000 5.5
06/05/2014
43.27
 829,520 43.71 43.71 42.39 471,180 108,060 35.1
05/05/2014
43.93
 504,920 44.59 45.04 43.71 108,610 62,000 4.7
29/04/2014
43.93
 415,580 42.39 43.93 42.39 158,540 76,110 8.1
28/04/2014
42.83
 267,870 43.05 43.93 42.83 283,650 299,630 -1.6
25/04/2014
42.83
 677,640 41.06 43.49 41.06 295,890 139,150 15.1
24/04/2014
40.84
 289,010 40.18 40.84 40.18 39,000 31,900 0.7
23/04/2014
40.40
 222,550 40.18 40.40 39.96 70,180 4,290 6.0
22/04/2014
40.18
 316,220 40.18 40.18 39.74 131,330 97,200 3.1
21/04/2014
39.74
 365,500 40.62 40.62 39.74 233,890 45,050 17.2
18/04/2014
40.18
 391,850 40.84 40.84 39.96 233,570 26,000 18.9
17/04/2014
40.62
 488,130 41.06 41.06 39.96 205,680 88,380 10.8
16/04/2014
39.96
 559,970 40.62 41.06 39.96 260,350 43,000 19.9
15/04/2014
41.06
 636,020 41.50 41.72 41.06 309,800 132,670 16.5
14/04/2014
41.50
 299,930 41.95 41.95 41.50 28,440 105,150 -7.2
11/04/2014
41.72
 446,330 40.84 41.72 40.18 28,260 13,050 1.4
10/04/2014
40.84
 780,270 41.06 41.95 40.84 144,950 167,000 -2.0
08/04/2014
40.84
 780,470 39.52 40.84 39.30 314,820 185,530 11.8
07/04/2014
39.52
 891,640 39.30 40.18 38.63 269,300 4,500 23.6
04/04/2014
38.19
 405,130 37.31 38.41 37.31 29,860 25,000 0.4
03/04/2014
37.31
 284,810 36.87 37.31 36.65 70,000 38,460 2.7
02/04/2014
36.65
 182,420 36.65 36.87 36.43 97,570 10,000 7.3
01/04/2014
36.65
 366,820 36.87 37.09 36.43 179,150 63,320 9.7
31/03/2014
36.87
 366,010 36.87 37.31 36.65 137,320 98,480 3.2
28/03/2014
36.43
 203,840 36.65 36.65 35.98 7,310 0 0.6
27/03/2014
36.21
 89,820 36.21 36.43 35.76 5,110 7,000 -0.2
26/03/2014
36.21
 346,280 36.87 37.09 36.21 39,720 53,420 -1.1
25/03/2014
36.87
 366,480 37.31 37.31 36.87 98,010 32,350 5.5
24/03/2014
37.09
 355,100 36.87 37.09 36.87 90,250 320 7.5
21/03/2014
36.87
 215,230 37.09 37.31 36.87 7,200 0 0.6
20/03/2014
37.09
 234,140 37.75 37.75 36.87 2,540 96,120 -7.9
19/03/2014
37.53
 129,490 37.75 37.97 37.31 5,950 3,250 0.2
18/03/2014
37.31
 197,580 37.53 37.75 37.31 25,100 27,950 -0.2
17/03/2014
37.53
 219,650 38.41 38.41 37.53 56,420 24,200 2.7
14/03/2014
37.53
 260,770 37.75 38.19 37.53 44,320 52,100 -0.7
13/03/2014
37.75
 332,570 37.97 38.19 37.53 26,580 74,620 -4.1
12/03/2014
37.75
 445,740 37.75 38.41 37.75 187,420 4,000 15.8
11/03/2014
37.53
 368,430 37.09 37.75 36.65 150,390 1,110 12.6
10/03/2014
36.87
 268,800 37.09 37.09 36.87 76,860 50,500 2.2
07/03/2014
36.87
 165,620 36.87 37.31 36.65 99,000 0 8.3
06/03/2014
36.87
 218,930 36.65 36.87 36.21 105,690 9,150 8.0
05/03/2014
36.21
 170,460 36.65 36.65 35.98 80,020 18,270 5.1
04/03/2014
35.98
 200,210 36.21 36.21 35.32 6,080 0 0.5
03/03/2014
36.21
 445,360 36.65 37.31 36.21 16,380 54,700 -3.2
28/02/2014
36.65
 511,390 36.87 37.31 36.43 277,080 23,870 21.2
27/02/2014
36.65
 394,450 37.53 37.75 36.65 11,010 75,880 -5.5
26/02/2014
37.97
 298,980 38.41 38.41 37.31 8,440 19,920 -1.0
25/02/2014
37.97
 895,290 36.65 37.97 36.65 214,260 117,940 8.2
24/02/2014
36.65
 197,080 36.43 36.65 36.43 9,170 2,600 0.5
21/02/2014
36.43
 259,120 36.65 36.87 36.21 34,050 19,660 1.2
20/02/2014
36.43
 969,090 36.87 37.75 35.98 260,570 22,570 19.9
19/02/2014
36.65
 385,940 37.09 37.09 36.21 7,800 30,040 -1.8
18/02/2014
36.65
 479,180 36.43 36.87 36.43 177,480 2,530 14.5
17/02/2014
36.43
 276,290 36.87 36.87 36.43 38,950 53,170 -1.2
14/02/2014
36.87
 637,250 37.09 37.53 36.43 155,670 138,040 1.5
13/02/2014
36.43
 761,600 35.10 36.43 35.10 282,940 150,300 10.8
12/02/2014
34.88
 590,290 33.78 34.88 33.78 304,360 202,080 7.9
11/02/2014
33.56
 535,920 34.00 34.44 33.34 124,440 3,000 9.3
10/02/2014
33.56
 211,430 33.78 33.78 33.34 29,920 1,000 2.2
07/02/2014
33.56
 228,240 34.44 34.44 33.56 80,910 52,150 2.2
06/02/2014
34.00
 281,720 34.22 34.44 33.78 152,090 157,790 -0.4
27/01/2014
34.00
 324,220 35.32 35.32 34.00 82,930 219,150 -10.7
24/01/2014
34.88
 703,760 33.56 34.88 33.34 455,730 62,100 30.6
23/01/2014
33.34
 242,500 33.56 34.00 33.34 18,000 98,000 -6.1
22/01/2014
33.11
 555,210 34.22 34.66 33.11 64,160 24,350 3.0
21/01/2014
34.00
 411,240 34.00 34.44 33.34 27,160 62,070 -2.7
20/01/2014
34.22
 571,230 34.22 34.88 33.78 119,350 54,160 5.1
17/01/2014
34.00
 1,332,150 34.22 35.10 34.00 773,750 178,410 46.7
16/01/2014
34.00
 1,954,470 32.89 34.22 32.89 1,519,860 164,480 103.8
15/01/2014
32.45
 1,043,490 31.57 32.45 31.35 675,050 64,000 44.2
14/01/2014
31.57
 530,710 31.79 32.01 31.57 371,040 221,220 10.7
13/01/2014
31.79
 702,930 30.91 31.79 30.91 476,940 60,000 29.8
10/01/2014
30.69
 1,157,340 30.24 31.35 30.24 471,980 46,900 29.5
09/01/2014
30.02
 336,880 29.80 30.24 29.80 108,590 31,000 5.3
08/01/2014
29.80
 181,340 29.80 29.80 29.36 90,850 0 6.1
07/01/2014
29.58
 153,500 29.58 29.80 29.36 92,500 550 6.2
06/01/2014
29.58
 176,620 29.14 29.58 29.14 130,740 18,600 7.4
03/01/2014
29.14
 256,970 29.36 29.36 28.92 182,440 100 12.0
02/01/2014
29.36
 229,950 29.36 29.36 28.92 136,080 13,300 8.1
31/12/2013
29.36
 340,960 29.14 29.58 29.14 238,060 137,190 6.7
30/12/2013
29.36
 401,080 29.58 29.80 29.36 325,960 215,700 7.3
27/12/2013
29.58
 880,610 29.58 30.24 29.58 348,470 259,540 6.0

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