Tổng Công ty Khí Việt Nam - CTCP (gas)

67.60
-0.10
(-0.15%)
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
(2025-07-02) 		1.30 1.96% 21,052,900 -1,253,293 -79.2
66.20
69.10
67.60
2 tháng
(2025-06-02) 		2.20 3.36% 53,905,100 920,807 70.8
62.60
72.60
67.60
3 tháng
(2025-05-05) 		9.20 15.73% 68,957,200 3,109,290 192.1
58.50
72.60
67.60
6 tháng
(2025-02-03) 		0.70 1.04% 125,590,400 4,121,808 252.8
50.80
72.60
67.60
12 tháng
(2024-08-06) 		-2.64 -3.76% 227,056,700 2,489,128 142.7
50.80
77.35
67.60
24 tháng
(2023-08-14) 		-5.93 -8.05% 453,302,100 -21,417,518 -1,706.2
50.80
83.42
67.60
36 tháng
(2022-08-17) 		-14.57 -17.71% 549,643,600 -22,480,701 -1,717.9
50.80
87.61
67.60
60 tháng
(2020-08-27) 		17.28 34.28% 1,072,640,520 -27,130,681 -1,741.5
48.14
95.47
67.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
02/10/2012
17.34
 227,380 17.34 17.48 17.30 20,000 110,900 -3.5
01/10/2012
17.34
 129,660 17.97 17.97 17.30 1,590 91,110 -3.5
28/09/2012
17.97
 199,000 17.57 18.01 17.48 192,040 44,000 5.9
27/09/2012
17.57
 90,010 17.92 17.92 17.57 134,500 109,200 1.0
26/09/2012
17.92
 117,740 17.83 18.10 17.79 67,220 54,800 0.5
25/09/2012
17.83
 303,570 17.39 17.92 17.57 270,240 144,100 5.0
24/09/2012
17.39
 434,220 17.92 17.92 17.25 88,020 347,130 -10.1
21/09/2012
17.92
 98,550 17.92 18.28 17.79 40,700 59,670 -0.8
20/09/2012
17.92
 46,540 18.24 18.24 17.74 100 0 0.0
19/09/2012
18.24
 262,800 18.01 18.37 17.88 222,130 1,000 9.0
18/09/2012
18.01
 143,650 18.51 18.55 17.70 79,670 0 3.2
17/09/2012
18.51
 113,130 18.73 18.82 18.51 54,980 50 2.3
14/09/2012
18.73
 824,280 18.51 19.00 18.60 542,910 27,810 21.5
13/09/2012
18.51
 533,240 18.28 18.55 18.33 336,900 0 13.8
12/09/2012
18.28
 566,030 18.01 18.33 17.92 428,310 12,200 16.9
11/09/2012
18.01
 157,910 17.88 18.37 17.52 95,090 0 3.8
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
30/11/-0001
29.33
 344,200 29.29 29.51 29.29 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |