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)
16/10/2012
15.99
 87,690 15.94 16.19 15.90 61,500 102,010 -1.6
15/10/2012
15.86
 45,510 16.31 16.31 15.82 0 28,910 -1.1
12/10/2012
16.15
 79,120 16.31 16.31 16.15 19,000 40,200 -0.8
11/10/2012
16.27
 110,180 16.27 16.31 16.19 0 4,000 -0.2
10/10/2012
16.27
 33,740 16.07 16.27 16.07 0 3,050 -0.1
09/10/2012
16.27
 238,310 16.35 16.35 15.90 458,780 300,000 6.3
08/10/2012
16.27
 242,320 16.15 16.44 16.15 265,500 101,130 6.6
05/10/2012
16.23
 217,330 15.90 16.31 15.90 145,140 109,400 1.4
04/10/2012
15.90
 162,210 15.94 15.94 15.86 258,100 332,340 -2.9
03/10/2012
15.86
 236,880 15.86 15.99 15.82 10,050 168,700 -6.1
02/10/2012
15.86
 227,380 15.99 15.99 15.82 20,000 110,900 -3.5
01/10/2012
15.86
 129,660 16.40 16.40 15.82 1,590 91,110 -3.5
28/09/2012
16.44
 199,000 15.99 16.48 15.99 192,040 44,000 5.9
27/09/2012
16.07
 90,010 16.31 16.35 16.07 134,500 109,200 1.0
26/09/2012
16.40
 117,740 16.27 16.56 16.27 67,220 54,800 0.5
25/09/2012
16.31
 303,570 16.07 16.40 16.07 270,240 144,100 5.0
24/09/2012
15.90
 434,220 15.99 16.40 15.78 88,020 347,130 -10.1
21/09/2012
16.40
 98,550 16.72 16.72 16.27 40,700 59,670 -0.8
20/09/2012
16.40
 46,540 16.68 16.68 16.23 100 0 0.0
19/09/2012
16.68
 262,800 16.35 16.81 16.35 222,130 1,000 9.0
18/09/2012
16.48
 143,650 16.97 16.97 16.19 79,670 0 3.2
17/09/2012
16.93
 113,130 17.01 17.21 16.93 54,980 50 2.3
14/09/2012
17.13
 824,280 17.38 17.38 17.01 542,910 27,810 21.5
13/09/2012
16.93
 533,240 16.81 16.97 16.76 336,900 0 13.8
12/09/2012
16.72
 566,030 16.48 16.76 16.40 428,310 12,200 16.9
11/09/2012
16.48
 157,910 16.11 16.81 16.03 95,090 0 3.8
10/09/2012
16.35
 454,770 16.68 16.68 16.11 367,140 0 14.6
07/09/2012
16.76
 360,690 16.27 16.76 15.94 278,220 59,380 8.7
06/09/2012
15.99
 174,400 16.48 16.68 15.99 103,440 2,820 4.1
05/09/2012
16.64
 154,700 16.85 16.93 16.52 105,770 0 4.3
04/09/2012
16.85
 633,240 16.97 16.97 16.72 478,570 11,000 19.2
31/08/2012: Cổ tức tiền mặt tỉ lệ: 10%
31/08/2012
16.72
 1,200,100 16.60 16.76 16.52 1,093,670 148,000 38.5
30/08/2012
16.40
 1,204,090 16.32 16.48 16.20 514,570 50,000 19.1
29/08/2012
16.08
 1,294,020 15.92 16.08 15.92 904,990 500 36.3
28/08/2012
15.32
 144,670 14.88 15.48 14.88 64,400 33,690 1.2
27/08/2012
15.04
 338,670 15.76 15.76 15.04 131,800 20,000 4.2
24/08/2012
15.80
 471,190 14.72 16.12 14.72 275,440 68,040 8.0
23/08/2012
15.40
 608,680 16.00 16.00 15.40 477,450 0 18.4
22/08/2012
16.20
 425,250 15.40 16.40 15.40 235,660 0 9.5
21/08/2012
15.96
 778,620 16.72 16.72 15.96 478,890 62,470 16.6
20/08/2012
16.76
 285,470 16.80 16.80 16.64 220,970 100,950 5.0
17/08/2012
16.64
 2,424,550 16.12 16.72 16.12 923,520 25,500 37.1
16/08/2012
16.04
 713,090 15.80 16.12 15.80 294,430 52,000 9.7
15/08/2012
15.76
 172,630 15.76 15.80 15.72 119,340 990 4.7
14/08/2012
15.68
 65,220 15.60 15.72 15.60 62,950 0 2.5
13/08/2012
15.64
 52,670 15.40 15.68 15.40 44,810 0 1.7
10/08/2012
15.64
 82,930 15.64 15.76 15.64 79,960 0 3.1
09/08/2012
15.64
 139,970 15.64 15.76 15.64 154,100 0 6.0
08/08/2012
15.64
 88,470 15.80 15.80 15.64 72,080 1,000 2.8
07/08/2012
15.76
 39,770 15.76 15.80 15.64 24,000 0 0.9
06/08/2012
15.76
 307,250 15.88 15.88 15.60 268,410 10 10.5
03/08/2012
15.72
 338,830 15.64 15.76 15.60 295,000 0 11.5
02/08/2012
15.72
 379,390 15.60 15.84 15.52 296,290 0 11.7
01/08/2012
15.60
 126,160 15.56 15.64 15.56 113,100 0 4.4
31/07/2012
15.56
 37,450 15.76 15.76 15.52 30,870 0 1.2
30/07/2012
15.68
 36,800 15.28 15.68 15.28 20,000 0 0.8
27/07/2012
15.52
 42,110 15.56 15.60 15.48 35,690 30 1.4
26/07/2012
15.56
 28,250 15.56 15.56 15.44 19,300 0 0.7
25/07/2012
15.44
 59,190 15.20 15.60 15.20 35,550 0 1.4
24/07/2012
15.44
 33,440 15.76 15.76 15.24 30,000 0 1.2
23/07/2012
15.76
 51,430 15.84 15.84 15.60 60,290 0 2.4
20/07/2012
15.84
 287,610 16.00 16.00 15.76 213,000 0 8.4
19/07/2012
16.04
 819,250 15.36 16.04 15.16 1,003,000 2,000 39.1
18/07/2012
15.36
 146,560 15.44 15.44 15.08 136,080 0 5.2
17/07/2012
15.32
 182,340 15.44 15.44 15.20 153,510 0 5.9
16/07/2012
15.32
 75,920 15.04 15.32 15.04 59,700 4,000 2.1
13/07/2012
15.24
 77,460 15.20 15.28 15.16 53,820 0 2.0
12/07/2012
15.16
 2,830 15.16 15.16 15.04 580 0 0.0
11/07/2012
15.12
 32,940 14.80 15.12 14.80 6,780 0 0.3
10/07/2012
15.00
 54,900 15.08 15.20 15.00 40,700 630 1.5
09/07/2012
15.20
 14,910 15.32 15.32 15.08 12,960 0 0.5
06/07/2012
15.32
 27,580 15.32 15.32 15.00 10,420 0 0.4
05/07/2012
15.32
 32,450 15.32 15.36 15.00 100 0 0.0
04/07/2012
15.32
 181,160 15.40 15.44 15.28 122,000 0 4.7
03/07/2012
15.44
 98,880 15.32 15.52 15.28 40,000 0 1.5
02/07/2012
15.40
 111,900 15.48 16.00 15.36 351,000 0 13.8
29/06/2012
15.36
 591,130 15.48 15.48 15.36 320,100 0 12.3
28/06/2012
15.40
 314,740 15.40 15.40 15.20 309,590 2,000 11.8
27/06/2012
15.20
 56,490 15.12 15.36 15.12 45,540 0 1.7
26/06/2012
15.16
 107,410 14.88 15.16 14.88 50,210 0 1.9
25/06/2012
15.16
 216,300 15.48 15.48 15.04 110,050 7,700 3.9
22/06/2012
15.44
 182,790 15.36 15.52 15.32 143,470 232,000 -3.4
21/06/2012
15.40
 86,970 15.52 15.52 15.24 98,790 0 3.8
20/06/2012
15.36
 224,150 15.16 15.48 15.16 131,040 1,000 5.0
19/06/2012
15.16
 263,540 15.16 15.28 15.04 197,060 0 7.5
18/06/2012
15.16
 181,580 14.92 15.20 14.92 120,070 0 4.5
15/06/2012
14.84
 80,460 14.56 14.92 14.56 46,990 0 1.7
14/06/2012
14.56
 88,860 14.48 14.72 14.44 68,960 32,000 1.3
13/06/2012
14.56
 33,550 14.68 14.68 14.44 410 0 0.0
12/06/2012
14.52
 126,760 15.00 15.00 14.52 115,000 50,000 2.4
11/06/2012
14.72
 106,110 14.80 15.16 14.72 70,500 30,000 1.6
08/06/2012
15.00
 300,060 15.12 15.72 14.96 300,320 95,150 7.9
07/06/2012
15.00
 280,210 14.52 15.00 14.32 248,880 150,000 3.7
06/06/2012
14.32
 101,300 14.24 14.40 14.12 10,430 0 0.4
05/06/2012
14.24
 330,550 14.00 14.36 14.00 160,290 140,000 0.7
04/06/2012
14.24
 383,250 14.72 14.72 14.24 172,340 35,600 5.0
01/06/2012
14.88
 138,370 14.80 14.96 14.80 78,550 18,000 2.3
31/05/2012
14.88
 269,030 14.88 15.12 14.68 101,000 400 3.7
30/05/2012
15.12
 170,280 14.80 15.16 14.68 72,780 0 2.7
29/05/2012
14.68
 418,300 14.52 14.80 14.44 182,180 80,200 3.7

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