Tổng Công ty Khí Việt Nam - CTCP (gas)

68.20
0.60
(0.89%)
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
(2024-10-22) 		-3 -4.21% 12,909,000 224,068 14.1
67.60
71.20
68.20
2 tháng
(2024-09-23) 		-4.80 -6.58% 27,847,400 -579,932 -44.0
67.60
74
68.20
3 tháng
(2024-08-23) 		-8.88 -11.52% 52,216,800 -1,441,132 -113.7
67.60
77.08
68.20
6 tháng
(2024-05-27) 		-5.51 -7.48% 144,982,100 -6,765,932 -534.5
67.60
77.35
68.20
12 tháng
(2023-11-27) 		-1.69 -2.42% 264,016,000 -21,936,279 -1,690.5
66.89
77.35
68.20
24 tháng
(2022-12-02) 		-13.19 -16.20% 371,135,400 -25,108,229 -1,935.4
66.89
83.42
68.20
36 tháng
(2021-12-07) 		-0.55 -0.81% 565,935,500 -19,280,362 -1,207.5
66.89
95.47
68.20
60 tháng
(2019-12-18) 		5.32 8.47% 1,024,482,310 -36,510,602 -2,290.7
35.49
95.47
68.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/09/2023
77.88
 588,800 76.90 78.57 76.67 53,600 216,800 -16.8
11/09/2023
76.90
 371,800 77.50 78.49 76.67 20,600 31,800 -1.1
08/09/2023
77.50
 548,900 78.03 78.34 77.50 29,600 31,400 -0.2
07/09/2023
78.03
 911,900 76.97 78.26 76.29 176,600 37,200 14.3
06/09/2023
76.97
 547,900 75.53 77.20 75.61 22,600 24,700 -0.2
05/09/2023
75.53
 420,600 74.77 75.99 74.85 12,700 32,100 -1.9
31/08/2023
74.77
 573,700 75.30 75.46 74.77 96,500 325,900 -22.6
30/08/2023
75.30
 426,600 75.76 75.84 74.93 99,600 80,300 1.9
29/08/2023: Cổ tức tiền mặt tỉ lệ: 36%
29/08/2023
75.76
 543,100 75.53 76.59 75.38 98,400 43,900 5.4
28/08/2023
75.53
 687,500 74.22 75.97 74.51 81,100 34,000 4.9
25/08/2023
74.22
 539,600 74.95 74.95 73.92 18,200 184,600 -16.9
24/08/2023
74.95
 553,400 74.58 75.02 74.58 58,500 28,600 3.1
23/08/2023
74.58
 724,300 73.41 74.73 73.41 34,300 43,100 -0.9
22/08/2023
73.41
 598,300 72.53 73.92 72.46 62,100 149,200 -8.7
21/08/2023
72.53
 451,700 71.43 72.75 71.80 73,200 15,900 5.7
18/08/2023
71.43
 905,200 73.19 73.19 71.43 200,600 12,100 18.6
17/08/2023
73.19
 416,400 73.34 73.92 72.90 15,200 67,400 -5.2
16/08/2023
73.34
 403,400 73.48 74.22 73.19 113,400 101,900 1.2
15/08/2023
73.48
 326,400 73.63 73.70 73.26 3,400 74,600 -7.1
14/08/2023
73.63
 549,300 74.29 74.58 73.56 8,800 142,600 -13.5
11/08/2023
74.29
 344,200 74.65 74.65 73.70 7,300 20,700 -1.4
10/08/2023
74.65
 771,900 73.92 75.90 74.29 27,400 16,500 1.1
09/08/2023
73.92
 371,500 74.07 74.22 73.63 14,600 6,400 0.8
08/08/2023
74.07
 529,700 73.85 74.22 73.63 58,100 78,100 -2.0
07/08/2023
73.85
 351,200 73.41 74.14 73.12 17,700 85,800 -6.8
04/08/2023
73.41
 544,800 72.90 73.85 72.75 43,200 12,400 3.1
03/08/2023
72.90
 451,000 73.48 73.56 72.90 20,400 22,700 -0.2
02/08/2023
73.48
 330,500 73.70 74.36 73.12 19,700 41,500 -2.2
01/08/2023
73.70
 608,900 74.36 74.87 73.70 59,300 17,400 4.3
31/07/2023
74.36
 1,189,900 72.82 75.09 73.26 72,300 172,200 -10.1
28/07/2023
72.82
 537,300 71.87 72.90 71.73 76,000 22,000 5.4
27/07/2023
71.87
 468,200 71.87 72.31 71.80 31,400 14,100 1.7
26/07/2023
71.87
 390,200 72.31 72.31 71.87 41,400 63,500 -2.2
25/07/2023
72.31
 413,300 72.09 72.90 72.09 35,200 32,400 0.3
24/07/2023
72.09
 539,100 72.75 73.12 72.02 13,700 241,900 -22.5
21/07/2023
72.75
 532,600 72.24 72.75 71.80 13,200 25,600 -1.2
20/07/2023
72.24
 562,600 72.46 72.60 71.36 67,400 34,100 3.3
19/07/2023
72.46
 471,800 73.04 73.41 72.39 61,700 2,400 5.9
18/07/2023
73.04
 742,300 72.46 73.48 72.09 168,200 5,700 16.2
17/07/2023
72.46
 514,100 72.60 72.60 71.80 47,700 12,100 3.5
14/07/2023
72.60
 660,100 72.68 73.56 72.09 153,400 4,400 14.8
13/07/2023
72.68
 1,368,300 70.56 72.90 70.70 100,600 204,600 -10.2
12/07/2023
70.56
 516,600 71.14 71.43 70.41 53,300 23,300 2.9
11/07/2023
71.14
 719,600 71.36 71.73 70.99 149,200 22,600 12.3
10/07/2023
71.36
 1,125,900 70.26 71.43 70.56 309,800 22,400 28.0
07/07/2023
70.26
 672,500 69.68 70.70 69.75 151,900 5,400 14.1
06/07/2023
69.68
 1,374,300 69.31 70.63 69.31 34,700 99,200 -6.2
05/07/2023
69.31
 316,500 69.53 69.75 69.24 44,100 7,200 3.5
04/07/2023
69.53
 474,700 68.80 69.82 68.87 65,900 5,200 5.8
03/07/2023
68.80
 380,900 68.07 69.16 68.51 35,400 26,500 0.8
30/06/2023
68.07
 681,400 69.53 69.53 68.07 28,500 198,900 -15.9
29/06/2023
69.53
 655,600 69.90 70.12 69.38 37,700 206,800 -16.1
28/06/2023
69.90
 669,100 70.48 70.92 69.82 15,300 198,700 -17.6
27/06/2023
70.48
 510,600 70.26 70.99 70.26 9,400 0 0.9
26/06/2023
70.26
 851,600 69.90 70.48 69.60 21,400 219,200 -18.9
23/06/2023
69.90
 588,600 69.97 70.48 69.53 1,200 27,500 -2.5
22/06/2023
69.97
 812,800 70.12 70.63 69.90 23,400 337,100 -30.0
21/06/2023
70.12
 483,500 70.63 70.63 69.75 2,500 164,300 -15.5
20/06/2023
70.63
 508,200 69.68 70.63 69.38 7,000 31,800 -2.4
19/06/2023
69.68
 637,900 69.90 70.92 69.68 8,700 6,800 0.2
16/06/2023
69.90
 589,800 70.70 71.29 69.90 21,300 1,300 1.9
15/06/2023
70.70
 1,299,100 69.24 71.58 69.31 48,300 3,800 4.3
14/06/2023
69.24
 760,100 68.80 70.04 68.87 116,200 9,100 10.1
13/06/2023
68.80
 582,100 68.73 69.09 68.51 102,400 103,200 -0.0
12/06/2023
68.73
 490,200 68.58 69.09 67.99 78,200 98,100 -1.8
09/06/2023
68.58
 288,800 68.51 68.87 68.21 9,500 9,100 0.0
08/06/2023
68.51
 632,000 69.16 69.68 68.29 124,600 72,400 4.9
07/06/2023
69.16
 706,700 69.60 69.90 68.65 23,900 19,300 0.4
06/06/2023
69.60
 837,700 68.80 70.12 69.02 11,700 8,100 0.3
05/06/2023
68.80
 521,600 67.34 68.80 67.77 23,800 20,600 0.3
02/06/2023
67.34
 574,800 67.34 67.92 67.34 12,000 24,400 -1.1
01/06/2023
67.34
 548,100 67.92 68.43 67.34 0 222,700 -20.6
31/05/2023
67.92
 405,400 67.99 68.21 67.92 9,900 7,800 0.2
30/05/2023
67.99
 586,500 68.65 68.80 67.92 43,500 282,900 -22.3
29/05/2023
68.65
 415,700 68.58 69.09 68.43 20,500 7,700 1.2
26/05/2023
68.58
 428,800 69.31 69.82 68.43 25,700 143,700 -11.1
25/05/2023
69.31
 611,300 67.70 69.38 67.70 67,400 65,600 0.1
24/05/2023
67.70
 413,900 68.21 68.58 67.70 19,600 7,800 1.1
23/05/2023
68.21
 417,600 69.16 69.46 68.14 7,600 232,500 -21.1
22/05/2023
69.16
 329,500 69.46 69.97 68.80 4,000 69,900 -6.2
19/05/2023
69.46
 834,700 68.21 69.90 68.14 60,600 19,900 3.9
18/05/2023
68.21
 481,000 67.26 68.43 67.19 247,300 19,700 21.1
17/05/2023
67.26
 291,000 67.63 68.07 67.19 31,300 45,700 -1.3
16/05/2023
67.63
 253,100 67.48 68.21 67.48 52,300 32,700 1.8
15/05/2023
67.48
 396,300 67.70 68.73 67.48 4,200 166,000 -15.0
12/05/2023
67.70
 263,300 67.48 67.92 67.34 25,900 24,500 0.1
11/05/2023
67.48
 407,300 68.21 68.65 67.48 33,600 153,600 -11.1
10/05/2023
68.21
 247,500 68.87 69.24 67.92 10,700 68,100 -5.4
09/05/2023
68.87
 276,600 68.07 69.31 68.43 14,200 2,700 1.1
08/05/2023
68.07
 245,100 67.26 68.14 67.48 23,500 38,300 -1.4
05/05/2023
67.26
 167,600 67.12 67.63 67.04 8,700 19,000 -0.9
04/05/2023
67.12
 196,800 67.85 67.92 67.04 5,000 53,700 -4.5
28/04/2023
67.85
 152,600 67.48 68.29 67.55 28,000 5,600 2.1
27/04/2023
67.48
 299,000 68.36 68.95 67.48 13,700 220,200 -19.2
26/04/2023
68.36
 336,500 67.34 68.95 67.04 69,400 64,900 0.4
25/04/2023
67.34
 321,700 68.14 68.80 67.34 26,305 44,800 -1.7
24/04/2023
68.14
 563,800 69.82 70.04 68.14 137,610 258,430 -11.2
21/04/2023
69.82
 414,800 70.26 70.85 69.68 189,680 206,600 -1.6
20/04/2023
70.26
 274,600 69.97 71.36 69.97 55,000 141,500 -8.3
19/04/2023
69.97
 334,400 70.85 71.58 69.60 8,705 97,100 -8.5

Chính sách bảo mật | Điều khoản sử dụng |