Tổng Công ty Khí Việt Nam - CTCP (gas)

69.20
1
(1.47%)
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)
22/11/2022
79.92
 314,100 81.46 84.10 79.85 76,400 165,900 -9.8
21/11/2022
81.46
 172,200 83.66 83.80 80.88 10,200 21,360 -1.2
18/11/2022
83.66
 398,600 87.61 87.61 81.97 7,300 285,100 -31.8
17/11/2022
87.61
 442,400 85.63 87.83 84.61 319,500 10,100 37.0
16/11/2022
85.63
 314,700 81.61 85.63 77.22 186,201 162,400 2.8
15/11/2022
81.61
 421,000 83.29 83.80 79.78 257,350 97,400 17.8
14/11/2022
83.29
 350,400 83.36 84.90 81.09 411,700 217,600 22.1
11/11/2022
83.36
 170,100 83.00 85.27 83.14 109,400 104,400 0.6
10/11/2022
83.00
 276,200 85.19 85.49 80.51 149,600 114,100 4.0
09/11/2022
85.19
 404,800 83.73 86.00 83.73 108,100 37,850 8.2
08/11/2022
83.73
 381,600 82.63 84.17 82.63 67,400 81,730 -1.6
07/11/2022
82.63
 404,900 81.24 83.07 81.61 68,300 28,230 4.5
04/11/2022
81.24
 329,600 81.53 81.97 79.12 124,100 35,200 9.9
03/11/2022
81.53
 162,300 80.51 82.12 80.51 136,791 16,050 13.5
02/11/2022
80.51
 584,100 80.51 83.07 79.56 9,829 397,500 -42.6
01/11/2022
80.51
 451,300 81.31 83.07 79.92 65,900 214,065 -16.3
31/10/2022
81.31
 156,300 79.78 81.31 79.41 71,350 19,600 5.7
28/10/2022
79.78
 194,100 80.51 81.24 79.78 113,500 116,890 -0.4
27/10/2022
80.51
 468,600 79.05 81.39 78.39 68,400 265,300 -21.8
26/10/2022
79.05
 181,800 78.46 79.19 78.24 7,600 16,600 -1.0
25/10/2022
78.46
 367,300 78.46 79.78 77.29 24,300 140,500 -12.4
24/10/2022
78.46
 503,600 78.46 79.70 77.95 112,500 40,600 7.7
21/10/2022
78.46
 468,300 81.17 82.41 78.46 301,300 19,800 30.7
20/10/2022
81.17
 165,200 79.85 81.24 79.19 30,600 14,400 1.8
19/10/2022
79.85
 423,200 81.24 82.71 79.05 56,700 313,500 -28.1
18/10/2022
81.24
 448,500 81.61 82.85 81.24 111,000 189,500 -8.7
17/10/2022
81.61
 300,200 80.36 82.85 78.46 177,800 38,220 15.6
14/10/2022
80.36
 387,800 79.05 80.66 79.05 113,600 213,600 -11.0
13/10/2022
79.05
 544,600 78.31 79.19 76.92 28,900 67,600 -4.2
12/10/2022
78.31
 169,800 77.65 78.90 76.92 106,600 33,450 7.8
11/10/2022
77.65
 508,200 77.58 79.85 76.85 259,700 28,000 24.6
10/10/2022
77.58
 431,000 74.65 79.85 74.65 108,100 25,100 8.8
07/10/2022
74.65
 334,000 78.24 78.24 74.65 103,300 119,800 -1.7
06/10/2022
78.24
 447,800 78.31 79.41 78.24 103,200 95,000 0.9
05/10/2022
78.31
 402,300 77.58 79.70 77.65 161,800 233,700 -7.7
04/10/2022
77.58
 260,400 78.31 79.78 75.75 80,300 176,600 -10.2
03/10/2022
78.31
 367,400 80.51 80.51 77.80 97,033 109,713 -1.4
30/09/2022
80.51
 719,100 76.85 81.97 74.22 265,900 145,700 13.2
29/09/2022
76.85
 307,600 76.12 78.83 76.85 43,300 23,360 2.1
28/09/2022
76.12
 662,800 81.61 82.12 76.12 73,100 200,400 -13.2
27/09/2022
81.61
 215,200 83.14 83.44 81.24 26,900 52,250 -2.8
26/09/2022
83.14
 666,700 82.34 83.58 81.24 77,800 46,200 3.6
23/09/2022
82.34
 361,700 81.24 83.80 81.24 6,300 34,260 -3.1
22/09/2022
81.24
 232,400 79.78 81.53 79.63 54,300 18,817 3.9
21/09/2022
79.78
 216,700 79.85 80.44 79.27 57,600 120,421 -6.8
20/09/2022
79.85
 403,400 79.05 80.51 78.68 98,600 16,919 8.9
19/09/2022
79.05
 501,200 81.24 82.56 79.05 155,300 14,150 15.2
16/09/2022
81.24
 498,800 81.83 82.71 80.88 207,900 216,529 -1.0
15/09/2022
81.83
 566,400 82.34 83.58 81.39 73,200 361,800 -7.2
14/09/2022
82.34
 317,100 83.58 83.58 81.83 33,400 97,600 -2.4
13/09/2022
83.58
 246,500 83.22 84.02 82.56 11,550 86,640 -2.4
12/09/2022
83.22
 364,300 83.44 84.46 83.07 351,100 403,908 16.0
09/09/2022
83.44
 332,700 81.83 83.44 81.68 142,500 2,200 16.0
08/09/2022
81.83
 315,200 81.97 83.07 80.95 50,400 14,500 4.0
07/09/2022
81.97
 846,100 85.27 85.27 81.97 52,000 120,100 -7.6
06/09/2022
85.27
 247,300 85.19 86.22 85.19 26,700 73,000 -5.4
05/09/2022
85.19
 325,500 85.71 86.00 84.68 25,500 70,700 -5.3
31/08/2022
85.71
 429,300 87.02 87.10 85.56 78,900 147,800 -8.1
30/08/2022
87.02
 725,100 86.00 87.83 85.63 445,700 143,800 35.9
29/08/2022
86.00
 669,800 84.32 86.00 83.58 45,900 17,200 3.4
26/08/2022
84.32
 491,500 85.27 85.27 84.24 4,800 97,200 -10.6
25/08/2022
85.27
 424,500 85.85 87.10 85.27 61,600 79,100 -2.0
24/08/2022
85.85
 358,100 85.63 87.46 85.63 514,400 445,800 8.0
23/08/2022
85.63
 446,500 84.10 85.85 84.53 486,600 453,300 3.9
22/08/2022
84.10
 370,200 84.61 85.63 83.95 65,600 9,100 6.5
19/08/2022
84.61
 536,800 83.22 86.36 83.73 152,000 37,000 13.3
18/08/2022
83.22
 987,400 82.27 86.29 81.90 460,400 109,900 39.9
17/08/2022
82.27
 879,200 83.07 84.10 81.61 38,200 223,300 -20.8
16/08/2022
83.07
 326,200 83.44 83.44 81.97 118,800 52,000 7.6
15/08/2022
83.44
 404,300 83.73 84.32 82.49 76,700 131,100 -6.2
12/08/2022
83.73
 363,800 82.71 84.83 82.71 43,400 67,700 -2.8
11/08/2022
82.71
 846,900 81.17 83.36 81.46 158,400 80,900 8.8
10/08/2022
81.17
 389,600 81.97 82.12 80.58 142,200 193,700 -5.7
09/08/2022
81.97
 368,600 81.24 82.34 80.51 140,000 22,200 13.2
08/08/2022
81.24
 350,600 80.14 81.97 79.05 63,000 15,700 5.3
05/08/2022
80.14
 726,100 79.78 80.51 77.95 267,900 291,940 -2.6
04/08/2022
79.78
 769,800 81.97 81.97 79.41 130,400 358,900 -24.9
03/08/2022
81.97
 583,600 79.19 82.71 79.05 250,600 47,000 22.8
02/08/2022
79.19
 444,800 78.97 79.34 77.36 27,700 35,900 -0.9
01/08/2022
78.97
 424,900 78.68 80.14 78.17 155,400 27,600 13.8
29/07/2022
78.68
 530,100 77.80 80.14 78.17 1,252,000 1,032,700 23.6
28/07/2022
77.80
 508,900 76.63 80.29 77.22 100,800 9,700 9.7
27/07/2022
76.63
 374,600 76.63 77.14 75.75 4,800 54,700 -5.2
26/07/2022
76.63
 483,400 76.63 78.83 76.12 48,000 155,200 -11.2
25/07/2022
76.63
 543,700 78.90 80.14 76.41 113,500 86,300 2.8
22/07/2022
78.90
 1,087,700 76.19 80.44 76.12 1,034,100 546,500 73.4
21/07/2022
76.19
 862,900 75.39 76.85 74.29 435,800 38,100 41.4
20/07/2022
75.39
 894,600 74.58 76.19 74.65 441,100 5,700 44.8
19/07/2022
74.58
 933,900 71.36 74.65 71.95 187,600 2,200 18.9
18/07/2022
71.36
 567,900 71.36 72.09 70.63 153,200 62,800 8.8
15/07/2022
71.36
 516,900 72.31 72.39 70.99 166,400 109,700 5.5
14/07/2022
72.31
 697,700 70.48 72.60 70.99 230,600 6,300 22.2
13/07/2022
70.48
 896,400 72.46 72.46 69.82 53,400 255,800 -19.5
12/07/2022
72.46
 779,400 69.46 72.46 69.68 115,800 1,800 11.3
11/07/2022
69.46
 477,100 69.97 70.92 69.46 11,900 1,400 1.0
08/07/2022
69.97
 692,300 68.87 71.87 69.53 105,300 25,800 1.0
07/07/2022
68.87
 628,400 70.12 70.63 67.77 54,400 90,900 -3.4
06/07/2022
70.12
 1,689,000 75.39 75.39 70.12 46,500 876,100 -79.5
05/07/2022
75.39
 1,503,400 79.48 81.09 74.65 514,000 710,200 -20.2
04/07/2022: Cổ tức tiền mặt tỉ lệ: 30%
04/07/2022
79.48
 462,800 80.51 82.34 79.41 7,400 53,000 -5.0

Chính sách bảo mật | Điều khoản sử dụng |