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)
26/12/2013
29.36
 519,700 28.70 29.36 28.48 197,180 3,200 12.7
25/12/2013
28.70
 126,610 28.92 28.92 28.48 111,560 0 7.3
24/12/2013
28.70
 287,770 28.92 29.14 28.70 147,410 125,400 1.4
23/12/2013
28.92
 395,290 28.70 28.92 28.48 246,220 0 16.1
20/12/2013
28.48
 270,440 28.48 28.70 28.26 142,300 21,970 7.8
19/12/2013
28.26
 632,370 28.48 28.70 28.26 294,990 472,880 -11.4
18/12/2013
28.26
 184,930 28.48 28.48 28.26 115,870 50,000 4.2
17/12/2013
28.48
 111,890 28.48 28.48 28.26 91,300 24,720 4.3
16/12/2013
28.48
 120,760 28.26 28.48 28.26 44,930 0 2.9
13/12/2013
28.48
 170,870 28.48 28.70 28.26 11,520 50,000 -2.5
12/12/2013
28.48
 138,020 28.26 28.48 28.26 73,070 12,000 3.9
11/12/2013
28.26
 302,790 28.70 28.70 28.26 50,800 78,000 -1.7
10/12/2013
28.70
 233,000 28.48 28.92 28.48 35,000 60,100 -1.6
09/12/2013
28.48
 245,560 28.92 28.92 28.48 55,270 70,000 -0.9
06/12/2013
28.70
 136,950 28.92 28.92 28.48 57,700 4,810 3.4
05/12/2013
28.70
 304,840 28.70 28.92 28.48 196,500 74,070 8.0
04/12/2013
28.70
 580,160 28.70 29.14 28.70 276,210 375,000 -6.5
03/12/2013
28.70
 537,850 28.70 29.14 28.48 129,340 75,000 3.5
02/12/2013
28.70
 477,960 28.70 28.92 28.48 9,100 65,000 -3.6
29/11/2013
28.26
 269,540 28.48 28.48 28.26 95,900 90,000 0.4
28/11/2013
28.26
 186,600 28.48 28.70 28.26 59,090 75,000 -1.0
27/11/2013
28.48
 463,480 28.48 28.70 28.26 130,380 52,720 5.0
26/11/2013
28.48
 345,250 28.70 28.70 28.26 34,670 154,600 -7.7
25/11/2013
28.48
 262,100 28.70 28.92 28.48 217,920 159,800 3.8
22/11/2013
28.70
 228,480 28.70 28.70 28.26 67,020 0 4.3
21/11/2013
28.48
 1,022,230 28.48 28.92 28.26 312,500 147,540 10.6
20/11/2013
28.26
 230,360 28.26 28.48 28.04 85,050 114,610 -1.9
19/11/2013
28.26
 206,580 28.70 28.70 28.26 22,360 90,920 -4.4
18/11/2013
28.70
 507,750 28.48 28.70 28.26 168,820 125,000 2.9
15/11/2013
28.26
 259,370 28.04 28.48 28.04 300 0 0.0
14/11/2013
28.04
 185,870 28.26 28.48 28.04 0 80 0.0
13/11/2013
27.82
 268,650 27.82 28.04 27.60 80,550 250 5.1
12/11/2013
27.82
 226,550 28.04 28.26 27.82 1,100 10,000 -0.6
11/11/2013
28.04
 197,110 28.04 28.26 27.82 4,000 0 0.3
08/11/2013
28.04
 347,000 28.04 28.26 27.82 2,130 52,000 -3.2
07/11/2013
28.04
 426,430 28.26 28.48 28.04 3,690 50,000 -3.0
06/11/2013
28.48
 139,360 28.48 28.48 28.26 2,510 0 0.2
05/11/2013
28.48
 493,350 28.26 28.48 28.04 160,170 69,320 5.8
04/11/2013
28.26
 373,440 28.48 28.48 28.04 20,000 79,640 -3.8
01/11/2013
28.26
 301,210 28.48 28.70 28.26 7,000 4,500 0.2
31/10/2013
28.26
 164,330 28.70 28.70 28.26 1,150 14,040 -0.8
30/10/2013
28.48
 724,260 28.26 28.70 28.26 67,000 135,500 -4.4
29/10/2013
28.04
 391,870 28.26 28.26 27.82 30,300 50,100 -1.3
28/10/2013
28.26
 230,070 28.48 28.70 28.26 1,080 600 0.0
25/10/2013
28.26
 370,170 28.48 28.70 28.04 68,970 20,000 3.1
24/10/2013
28.26
 404,730 28.70 28.70 28.26 0 94,770 -6.1
23/10/2013
28.70
 585,850 28.48 28.92 28.48 216,800 247,380 -2.0
22/10/2013
28.70
 422,260 28.48 28.70 28.26 76,200 106,000 -1.9
21/10/2013: Cổ tức tiền mặt tỉ lệ: 10%
21/10/2013
28.48
 619,900 28.70 28.92 28.48 3,450 159,320 -10.1
18/10/2013
28.48
 310,470 28.70 28.70 28.26 5,200 95,300 -5.9
17/10/2013
28.48
 366,630 28.48 28.70 28.26 90,000 50,000 2.6
16/10/2013
28.26
 521,080 28.26 28.70 28.04 7,650 221,920 -14.0
15/10/2013
28.26
 710,190 28.26 28.70 28.04 143,570 173,510 -1.9
14/10/2013
28.26
 806,770 28.48 28.70 28.26 117,630 345,310 -14.9
11/10/2013
28.48
 1,105,470 28.70 29.13 28.48 693,490 737,500 -2.9
10/10/2013
28.70
 1,072,070 29.35 29.35 28.48 36,100 235,830 -13.2
09/10/2013
29.35
 445,960 29.35 29.57 29.13 12,600 30,190 -1.2
08/10/2013
29.57
 394,350 29.57 29.78 29.35 77,000 33,590 3.0
07/10/2013
29.57
 673,410 29.78 30.00 29.57 264,880 322,840 -3.9
04/10/2013
29.78
 2,330,000 28.70 29.78 28.26 88,380 4,700 5.7
03/10/2013
28.48
 518,610 28.70 28.91 28.48 143,410 0 9.5
02/10/2013
28.48
 1,436,740 29.13 29.13 28.04 6,250 0 0.4
01/10/2013
28.91
 1,273,670 28.91 29.35 28.70 327,960 17,000 20.7
30/09/2013
29.13
 398,410 29.35 29.35 28.91 30,250 25,730 0.3
27/09/2013
29.13
 550,330 28.70 29.35 28.70 221,190 530 14.7
26/09/2013
28.70
 2,172,310 29.13 29.13 28.26 67,040 1,000 4.3
25/09/2013
29.13
 686,920 28.91 29.35 28.70 33,860 34,020 0.0
24/09/2013
28.91
 661,620 28.48 29.13 28.48 25,240 40,500 -1.0
23/09/2013
28.48
 520,280 28.48 28.48 28.04 116,410 31,640 5.5
20/09/2013
28.26
 480,930 28.48 28.48 28.26 133,410 0 8.7
19/09/2013
28.48
 889,570 28.91 28.91 28.26 82,800 0 5.4
18/09/2013
28.48
 553,350 28.70 28.91 28.26 58,000 135,860 -5.1
17/09/2013
28.48
 555,300 28.26 28.91 28.26 57,200 1,500 3.6
16/09/2013
28.26
 400,280 28.48 28.70 28.26 112,670 0 7.4
13/09/2013
28.48
 243,370 28.48 28.91 28.48 21,070 3,000 1.2
12/09/2013
28.48
 192,060 28.26 28.70 28.26 6,780 0 0.4
11/09/2013
28.48
 401,550 28.48 28.70 28.26 36,260 0 2.4
10/09/2013
28.26
 430,110 28.04 28.48 28.04 30,430 96,550 -4.3
09/09/2013
28.04
 821,050 28.48 28.48 27.83 154,820 7,500 9.5
06/09/2013
28.70
 395,540 28.48 28.70 28.26 7,000 0 0.5
05/09/2013
28.48
 568,140 28.26 28.48 28.04 31,870 800 2.0
04/09/2013
28.26
 410,500 28.26 28.70 28.04 41,600 22,000 1.3
03/09/2013
28.26
 390,450 28.26 28.48 28.04 152,640 2,850 9.7
30/08/2013
27.83
 1,149,960 28.26 28.48 27.61 207,900 505,160 -19.0
29/08/2013
28.26
 544,370 28.26 28.70 28.26 121,110 141,230 -1.3
28/08/2013
28.26
 818,890 28.91 29.13 28.04 102,800 107,170 -0.3
27/08/2013
29.13
 149,550 29.78 29.78 29.13 73,130 6,850 4.5
26/08/2013
29.78
 578,230 29.13 30.00 28.70 73,330 241,950 -11.1
23/08/2013
29.35
 602,840 29.57 29.78 28.91 104,300 123,600 -1.3
22/08/2013
29.57
 619,800 29.57 30.22 29.13 91,200 161,110 -4.7
21/08/2013
30.00
 739,380 30.43 30.43 29.57 53,450 201,570 -10.2
20/08/2013
30.43
 735,780 30.87 31.09 30.22 2,510 216,710 -15.1
19/08/2013
31.09
 820,800 30.43 31.30 30.22 157,160 22,500 9.5
16/08/2013
30.43
 421,320 30.65 30.87 30.22 2,150 22,000 -1.4
15/08/2013
30.65
 760,810 30.65 31.09 30.65 142,860 52,330 6.5
14/08/2013
30.43
 1,341,200 29.57 30.65 29.57 435,110 38,100 27.5
13/08/2013: Cổ tức tiền mặt tỉ lệ: 10%
13/08/2013
29.57
 682,210 29.78 30.22 29.57 226,280 13,500 14.7
12/08/2013
29.57
 479,210 29.35 29.57 28.92 143,220 219,490 -5.2
09/08/2013
29.35
 295,920 28.92 29.57 28.92 1,350 53,770 -3.6
08/08/2013
28.92
 207,570 28.71 29.14 28.49 35,100 22,120 0.9

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