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)
07/08/2013
28.92
 756,860 28.07 29.14 28.07 192,240 116,880 5.1
06/08/2013
28.07
 95,610 27.64 28.07 27.64 0 5,000 -0.3
05/08/2013
27.85
 243,020 28.07 28.28 27.64 45,390 0 2.9
02/08/2013
28.07
 240,080 28.28 28.28 27.85 104,510 14,000 5.9
01/08/2013
28.07
 359,930 28.07 28.28 27.85 24,110 21,800 0.2
31/07/2013
28.07
 549,510 27.21 28.28 27.21 215,250 33,840 11.8
30/07/2013
27.21
 282,610 26.99 27.42 26.99 104,200 5,000 6.3
29/07/2013
26.99
 233,160 27.64 27.64 26.78 26,130 3,000 1.5
26/07/2013
27.42
 391,530 27.42 27.64 26.78 34,010 64,430 -2.0
25/07/2013
26.99
 377,840 26.99 27.42 26.99 92,000 48,000 2.9
24/07/2013
26.99
 1,059,260 27.85 28.07 26.99 229,180 255,120 -1.6
23/07/2013
27.85
 490,760 28.07 28.28 27.64 159,420 186,110 -1.8
22/07/2013
28.07
 781,450 28.07 28.28 27.64 337,420 26,500 20.2
19/07/2013
28.07
 1,030,480 27.85 28.49 27.64 288,880 51,650 15.4
18/07/2013
27.64
 476,080 27.42 27.85 27.21 260,200 58,500 13.0
17/07/2013
27.64
 386,590 27.42 27.85 27.21 141,060 34,100 6.9
16/07/2013
27.64
 587,900 27.42 27.64 27.21 310,460 184,310 8.1
15/07/2013
27.21
 505,080 27.21 27.85 26.99 165,660 40,000 8.0
12/07/2013
26.99
 1,008,390 25.71 26.99 25.71 636,830 99,500 33.4
11/07/2013
25.71
 221,910 25.71 25.92 25.49 83,550 110,000 -1.6
10/07/2013
25.71
 324,380 25.49 25.92 25.49 149,300 0 9.0
09/07/2013
25.28
 106,210 25.07 25.28 24.85 42,670 4,200 2.3
08/07/2013
24.85
 222,620 25.28 25.28 24.85 88,300 0 5.1
05/07/2013
25.28
 288,200 25.71 25.92 25.28 108,600 12,200 5.7
04/07/2013
25.71
 149,020 25.92 25.92 25.49 50 39,500 -2.4
03/07/2013
25.71
 352,100 25.71 26.14 25.49 144,550 97,570 2.8
02/07/2013
25.92
 419,070 25.28 26.14 25.28 181,560 26,390 9.3
01/07/2013
25.49
 359,580 24.64 25.49 24.42 139,610 50,110 5.2
28/06/2013
24.85
 365,950 25.49 25.49 24.85 222,890 18,000 12.2
27/06/2013
25.28
 771,380 24.64 25.49 24.42 305,310 212,800 5.4
26/06/2013
24.42
 461,070 24.21 24.42 23.57 189,550 0 10.6
25/06/2013
23.78
 960,570 24.64 25.07 23.35 169,010 13,000 8.8
24/06/2013
24.85
 576,700 25.71 25.71 24.42 82,970 56,500 1.5
21/06/2013
25.49
 263,500 25.28 25.71 25.07 2,000 41,100 -2.3
20/06/2013
25.49
 458,210 25.92 25.92 25.28 60,150 246,130 -11.1
19/06/2013
25.92
 177,920 25.92 26.14 25.71 58,900 97,400 -1.9
18/06/2013
25.49
 673,760 25.71 25.92 25.28 218,710 355,530 -8.2
17/06/2013
25.71
 865,660 26.78 26.78 25.71 236,070 205,740 1.9
14/06/2013
26.57
 275,840 27.21 27.21 26.57 13,600 34,490 -1.3
13/06/2013
26.78
 691,010 26.78 26.99 26.35 110,440 195,500 -5.3
12/06/2013
26.78
 437,990 26.57 27.21 26.57 91,770 131,190 -2.5
11/06/2013
26.78
 793,070 26.99 27.21 26.57 39,650 136,620 -6.1
10/06/2013
27.21
 727,410 27.64 28.07 27.21 62,700 253,390 -12.3
07/06/2013
27.64
 784,140 26.57 28.07 26.57 138,850 143,000 -0.3
06/06/2013
26.57
 1,128,010 25.92 26.57 25.71 31,350 100,410 -3.9
05/06/2013
25.92
 572,030 25.49 25.92 25.28 247,070 9,900 14.1
04/06/2013
25.28
 826,790 25.92 25.92 25.28 433,890 25,940 24.4
03/06/2013
25.71
 522,950 26.14 26.14 25.71 180,300 20,000 9.6
31/05/2013
25.92
 880,170 26.78 26.78 25.92 314,830 192,030 7.5
30/05/2013
26.35
 682,440 25.92 26.35 25.49 253,330 28,900 13.6
29/05/2013
25.92
 1,182,130 26.57 26.99 25.92 170,760 443,150 -16.8
28/05/2013
26.57
 866,820 26.14 26.78 26.14 129,400 181,600 -3.2
27/05/2013
26.14
 916,500 25.28 26.57 25.28 184,790 77,200 6.5
24/05/2013
25.07
 552,490 24.85 25.07 24.42 130,820 500 7.5
23/05/2013
24.85
 1,244,050 24.42 25.49 24.21 120,820 46,380 4.3
22/05/2013
24.42
 690,060 24.42 24.85 24.21 76,420 14,600 3.5
21/05/2013
24.42
 1,279,930 23.78 24.85 23.78 260,440 102,000 9.0
20/05/2013
23.57
 1,118,620 23.35 23.78 23.14 333,250 39,320 16.0
17/05/2013
23.35
 433,180 23.57 23.57 23.14 34,870 100,000 -3.5
16/05/2013
23.57
 697,960 23.35 23.78 23.14 135,400 100,000 1.9
15/05/2013: Cổ tức tiền mặt tỉ lệ: 10%
15/05/2013
23.35
 872,370 23.35 23.57 22.92 222,210 107,070 6.3
14/05/2013
23.14
 497,120 22.93 23.14 22.72 166,580 33,940 7.2
13/05/2013
22.93
 905,960 23.35 23.56 22.93 56,490 7,930 2.7
10/05/2013
23.14
 1,786,950 23.56 23.98 23.14 17,400 85,000 -3.7
09/05/2013
22.93
 1,022,500 23.14 23.35 22.93 329,920 42,260 15.8
08/05/2013
22.93
 496,180 22.93 23.14 22.72 158,370 0 8.6
07/05/2013
22.72
 568,980 23.14 23.56 22.72 233,380 27,500 11.3
06/05/2013
23.35
 655,880 22.51 23.35 22.51 238,720 125,350 6.1
03/05/2013
22.30
 227,880 22.30 22.72 22.30 116,920 60,000 3.0
02/05/2013
22.30
 368,230 22.51 22.72 22.30 172,200 21,900 8.0
26/04/2013
22.30
 490,500 22.72 22.72 22.30 117,050 8,210 5.8
25/04/2013
22.72
 262,520 22.93 23.14 22.51 54,000 40,300 0.8
24/04/2013
22.93
 80,830 22.93 22.93 22.72 42,000 0 2.3
23/04/2013
22.72
 657,370 22.72 22.93 22.09 276,600 0 14.9
22/04/2013
22.30
 601,540 22.72 22.93 22.09 99,640 0 5.3
18/04/2013
22.72
 355,410 23.14 23.14 22.51 56,810 0 3.1
17/04/2013
23.35
 348,830 23.56 23.56 22.93 88,530 10,000 4.3
16/04/2013
23.14
 1,118,220 23.14 23.56 22.72 75,460 273,650 -10.9
15/04/2013
23.35
 754,530 23.14 23.98 22.72 221,840 12,000 11.7
12/04/2013
23.35
 609,040 24.40 24.40 22.93 92,030 70,000 1.3
11/04/2013
24.19
 717,170 23.77 24.19 23.35 109,300 6,730 5.8
10/04/2013
23.14
 2,047,410 23.98 25.24 23.14 242,400 228,600 0.9
09/04/2013
23.77
 1,379,610 22.72 23.98 22.51 389,300 65,850 17.9
08/04/2013
22.72
 385,390 22.72 23.14 22.30 58,300 34,000 1.3
05/04/2013
22.51
 558,450 22.51 22.72 22.09 56,900 115,000 -3.1
04/04/2013
22.09
 1,324,870 23.14 23.14 22.09 104,500 285,000 -9.7
03/04/2013
23.14
 811,700 23.77 23.98 22.72 109,980 266,500 -8.7
02/04/2013
23.56
 1,627,880 24.19 24.61 23.56 543,720 166,000 21.7
01/04/2013
23.98
 681,350 22.51 23.98 22.30 289,050 260,100 1.8
29/03/2013
22.51
 272,890 22.30 22.72 21.88 108,370 70,050 2.0
28/03/2013
22.30
 2,542,170 21.67 23.14 21.67 1,359,340 281,630 57.0
27/03/2013
21.88
 707,080 20.99 21.88 20.82 336,150 190,000 7.3
26/03/2013
20.99
 255,890 21.03 21.46 20.99 118,780 110,090 0.4
25/03/2013
21.03
 472,830 21.67 21.88 20.99 125,950 125,240 0.0
22/03/2013
21.24
 671,960 21.03 22.09 20.99 282,500 212,170 3.5
21/03/2013
21.03
 540,040 21.67 21.67 20.99 137,880 140,470 -0.2
20/03/2013
21.67
 419,370 20.91 21.88 20.61 100,240 34,700 3.3
19/03/2013
20.61
 533,560 19.77 20.70 19.77 116,030 34,630 4.0
18/03/2013
19.77
 429,120 19.35 19.90 19.31 268,680 3,500 12.4
15/03/2013
19.23
 200,740 19.27 19.39 19.23 131,920 0 6.0

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