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)
14/03/2013
19.27
 156,780 19.18 19.31 19.06 105,010 57,000 2.2
13/03/2013
19.27
 199,990 19.31 19.31 19.18 124,180 40,540 3.8
12/03/2013
19.27
 235,000 19.35 19.44 19.18 164,990 0 7.6
11/03/2013
19.18
 85,580 19.23 19.35 19.06 28,640 0 1.3
08/03/2013
19.18
 35,110 18.97 19.35 18.97 20 0 0.0
07/03/2013
19.18
 233,500 19.31 19.35 19.18 186,060 0 8.5
06/03/2013
19.31
 39,940 19.14 19.31 19.02 1,000 5,000 -0.2
05/03/2013
19.02
 89,560 19.02 19.23 18.93 50,000 6,690 2.0
04/03/2013
19.23
 264,030 19.52 19.60 19.23 194,430 9,000 8.6
01/03/2013
19.48
 314,740 19.35 19.73 19.35 213,470 680 9.9
28/02/2013
19.35
 183,820 19.44 19.52 19.23 64,800 0 3.0
27/02/2013
19.39
 365,170 18.93 19.39 18.59 388,370 120,000 12.3
26/02/2013
18.93
 556,910 19.52 19.52 18.76 246,050 51,310 9.0
25/02/2013
19.48
 109,600 19.65 19.65 19.39 43,750 0 2.0
22/02/2013
19.39
 689,770 19.44 19.69 19.27 329,090 51,710 12.8
21/02/2013
19.35
 899,530 19.65 20.15 19.35 183,170 20,000 7.6
20/02/2013
19.52
 699,390 19.44 19.69 19.39 40,850 140,000 -4.6
19/02/2013
19.35
 647,860 19.65 19.65 19.35 512,780 361,000 7.0
18/02/2013
19.65
 346,920 19.86 19.86 19.52 95,390 164,350 -3.2
08/02/2013
19.65
 365,340 19.48 19.65 19.27 10,500 133,880 -5.7
07/02/2013
19.44
 373,420 19.60 19.60 19.35 215,470 111,650 4.8
06/02/2013
19.48
 472,350 19.14 19.48 19.14 103,360 120,000 -0.8
05/02/2013
19.14
 264,910 19.35 19.44 19.06 51,000 59,000 -0.4
04/02/2013
19.35
 373,810 19.35 19.73 19.18 20,100 130,310 -5.1
01/02/2013
18.93
 354,500 18.72 18.93 18.47 54,780 16,800 1.7
31/01/2013
18.80
 409,050 19.31 19.35 18.80 32,050 79,290 -2.2
30/01/2013
19.35
 422,340 19.48 19.98 19.18 50,300 19,500 1.4
29/01/2013
19.14
 831,050 18.97 19.65 18.89 69,750 68,080 0.1
28/01/2013
19.14
 868,650 19.77 20.15 19.14 247,400 51,600 9.4
25/01/2013
18.85
 976,320 17.75 18.85 17.67 491,330 25,100 20.4
24/01/2013
17.63
 1,013,370 17.12 17.71 17.12 369,190 70 15.4
23/01/2013
17.12
 151,470 17.33 17.33 17.00 55,200 27,000 1.2
22/01/2013
17.12
 864,580 17.04 17.58 16.95 292,500 36,830 10.4
21/01/2013
17.12
 745,790 17.58 17.58 17.08 144,000 0 5.9
18/01/2013
17.50
 550,040 17.67 17.88 17.46 32,270 21,000 0.5
17/01/2013
17.67
 505,310 18.38 18.43 17.67 102,700 22,520 3.5
16/01/2013
18.38
 1,560,150 18.17 18.64 18.17 477,760 186,700 12.8
15/01/2013
18.22
 476,420 18.59 18.59 18.13 30,860 33,000 -0.1
14/01/2013
18.59
 504,790 18.01 18.89 17.96 57,500 23,660 1.5
11/01/2013
18.01
 1,009,650 17.25 18.01 17.25 47,400 88,920 -1.8
10/01/2013
17.16
 286,010 16.87 17.16 16.79 8,000 45,260 -1.5
09/01/2013
16.87
 1,192,690 17.33 17.54 16.79 244,950 0 10.0
08/01/2013
17.16
 871,680 16.74 17.42 16.66 259,710 0 10.5
07/01/2013
16.79
 701,600 16.83 16.95 16.79 113,110 0 4.5
04/01/2013
16.79
 1,318,980 16.70 16.91 16.41 608,280 121,000 19.5
03/01/2013
16.41
 1,618,510 16.41 16.62 16.32 522,390 29,000 19.2
02/01/2013
16.41
 90,770 16.28 16.41 16.24 5,490 0 0.2
28/12/2012
16.24
 77,550 16.24 16.41 16.24 40,000 0 1.6
27/12/2012
16.36
 109,200 16.36 16.41 16.32 134,760 0 5.3
26/12/2012
16.36
 33,230 16.20 16.36 16.20 6,000 5,000 0.0
25/12/2012
16.32
 44,300 16.32 16.36 16.24 10,270 0 0.4
24/12/2012
16.32
 36,900 16.32 16.32 15.99 0 0 0
21/12/2012
16.07
 23,440 16.20 16.28 16.03 2,750 2,000 0.0
20/12/2012
16.20
 77,850 16.36 16.36 16.20 18,970 0 0.7
19/12/2012
16.32
 35,120 16.36 16.36 16.24 4,680 2,000 0.1
18/12/2012
16.36
 194,580 16.32 16.36 16.28 125,000 80,810 1.7
17/12/2012
16.32
 112,540 16.24 16.41 16.20 90,300 63,870 1.0
14/12/2012
16.24
 58,880 16.41 16.41 16.24 0 12,240 -0.5
13/12/2012
16.24
 127,330 16.36 16.41 16.24 20,000 32,000 -0.5
12/12/2012
16.36
 68,420 16.24 16.41 16.20 15,000 0 0.6
11/12/2012
16.36
 6,570 16.41 16.53 16.24 0 0 0
10/12/2012
16.24
 40,080 16.24 16.32 16.11 1,000 12,000 -0.4
07/12/2012
16.20
 18,370 16.24 16.32 16.07 10,420 4,600 0.2
06/12/2012
16.24
 2,760 16.36 16.36 16.24 1,320 0 0.1
05/12/2012
16.41
 36,080 16.36 16.41 16.28 13,670 2,000 0.5
04/12/2012: Cổ tức tiền mặt tỉ lệ: 10%
04/12/2012
16.36
 135,030 16.15 16.36 16.03 48,050 0 1.9
03/12/2012
15.94
 60,410 15.94 15.99 15.90 126,200 0 4.9
30/11/2012
15.90
 40,500 15.94 15.99 15.90 25,090 0 1.0
29/11/2012
15.90
 24,140 15.94 15.94 15.90 20,400 1,000 0.8
28/11/2012
15.94
 43,070 15.86 15.99 15.86 107,310 2,000 4.1
27/11/2012
15.90
 29,740 15.86 15.94 15.86 10,050 470 0.4
26/11/2012
15.90
 44,460 15.94 15.94 15.86 19,450 5,000 0.6
23/11/2012
15.99
 82,060 15.99 16.03 15.90 25,000 0 1.0
22/11/2012
15.99
 148,050 15.94 16.03 15.94 0 0 0
21/11/2012
15.90
 88,770 15.94 16.03 15.90 25,900 50,040 -0.9
20/11/2012
15.94
 13,590 15.90 15.99 15.90 5,000 0 0.2
19/11/2012
15.90
 60,140 15.94 16.03 15.90 54,230 10,000 1.7
16/11/2012
15.99
 44,410 15.90 16.03 15.90 30,060 7,000 0.9
15/11/2012
15.94
 44,850 16.07 16.07 15.94 20,360 4,770 0.6
14/11/2012
15.99
 119,660 15.99 16.07 15.94 122,460 0 4.8
13/11/2012
15.99
 99,660 16.07 16.07 15.99 125,250 0 4.9
12/11/2012
15.99
 110,350 16.15 16.15 15.99 616,730 0 24.1
09/11/2012
15.99
 249,060 15.99 16.15 15.94 168,450 0 6.6
08/11/2012
15.99
 104,620 16.07 16.07 15.94 93,100 0 3.6
07/11/2012
15.99
 65,790 16.07 16.07 15.90 81,910 0 3.2
06/11/2012
15.99
 11,380 16.11 16.11 15.90 7,090 0 0.3
05/11/2012
15.94
 100,740 15.94 16.03 15.82 41,750 1,000 1.6
02/11/2012
15.82
 95,260 15.58 15.99 15.58 31,190 0 1.2
01/11/2012
16.19
 223,990 16.27 16.27 16.15 170,000 0 6.7
31/10/2012
16.19
 76,830 16.19 16.35 16.19 632,000 3,500 25.0
30/10/2012
16.23
 79,390 16.23 16.31 16.23 41,890 31,500 0.4
29/10/2012
16.19
 29,930 16.31 16.31 16.11 24,140 0 1.0
26/10/2012
16.11
 26,410 16.11 16.23 16.03 11,100 0 0.4
25/10/2012
16.11
 12,940 16.11 16.35 16.11 0 0 0
24/10/2012
16.31
 53,520 16.48 16.48 16.31 33,170 0 1.3
23/10/2012
16.40
 172,530 16.31 16.56 16.19 91,000 10,000 3.2
22/10/2012
16.15
 4,050 16.31 16.31 15.99 100,000 100,000 0
19/10/2012
16.31
 271,750 16.07 16.31 15.86 199,540 100,500 3.9
18/10/2012
15.94
 60,080 16.11 16.11 15.94 100,000 118,100 -0.7
17/10/2012
15.94
 35,150 15.99 16.15 15.90 4,870 10,740 -0.2

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