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)
28/10/2024
64.67
 311,300 64.85 64.95 64.67 6,700 54,700 -3.4
25/10/2024
64.85
 322,500 64.95 65.31 64.85 13,800 8,400 0.4
24/10/2024
64.95
 413,400 64.85 65.13 64.85 11,000 3,800 0.5
23/10/2024
64.85
 667,000 65.13 65.13 64.67 6,400 59,800 -3.8
22/10/2024
65.13
 545,500 65.59 65.77 65.13 27,300 30,000 -0.2
21/10/2024
65.59
 469,700 65.59 65.59 65.22 12,900 128,700 -8.3
18/10/2024
65.59
 322,500 65.49 66.13 65.49 2,800 5,700 -0.2
17/10/2024
65.40
 739,500 65.86 66.13 65.13 3,500 115,700 -8.0
16/10/2024
65.86
 758,400 66.41 66.50 65.86 10,500 40,600 -2.2
15/10/2024
66.50
 596,300 66.50 66.77 66.23 76,400 15,800 4.4
14/10/2024
66.68
 526,200 67.32 67.32 66.50 24,700 8,700 1.2
11/10/2024
66.96
 603,500 67.23 67.41 66.96 43,300 2,600 3.0
10/10/2024
67.05
 1,046,200 66.96 67.32 66.32 115,200 156,000 -3.0
09/10/2024
66.50
 547,200 66.41 66.68 66.13 12,400 77,500 -4.7
08/10/2024
66.41
 637,900 67.14 67.14 66.41 80,100 142,300 -4.5
07/10/2024
66.68
 580,700 67.23 67.41 66.41 7,000 162,400 -11.3
04/10/2024
67.05
 867,900 66.59 67.41 66.32 149,500 12,900 10.0
03/10/2024
66.32
 793,300 67.14 67.14 66.32 20,800 170,900 -10.9
02/10/2024
66.68
 1,053,700 67.05 67.69 66.68 103,900 361,700 -18.9
01/10/2024
66.77
 1,032,300 67.05 67.41 66.77 9,900 327,000 -23.2
30/09/2024
66.96
 646,900 67.23 67.32 66.77 107,300 25,700 6.0
27/09/2024
67.23
 536,000 67.87 67.96 67.23 33,200 15,200 1.3
26/09/2024
67.69
 1,109,800 67.51 68.24 67.51 78,400 54,900 1.8
25/09/2024
67.51
 665,000 67.69 67.69 67.23 174,700 20,200 11.4
24/09/2024
67.41
 853,100 66.77 67.60 66.77 8,900 8,600 0.0
23/09/2024
66.77
 552,300 66.87 67.05 66.68 6,100 32,400 -1.9
20/09/2024
66.87
 998,500 67.32 67.51 66.77 3,800 12,900 -0.7
19/09/2024
67.14
 980,600 66.96 67.14 66.68 25,800 218,000 -14.1
18/09/2024
66.87
 777,600 67.05 67.23 66.68 12,500 30,300 -1.3
17/09/2024
66.50
 764,100 66.41 66.96 66.13 6,000 31,300 -1.8
16/09/2024
66.41
 1,863,200 67.69 67.69 66.41 242,000 140,300 7.4
13/09/2024: Cổ tức tiền mặt tỉ lệ: 60%
Thưởng cổ phiếu / Chia tách cổ phiếu: 50/1 (Volume + 2%, Ratio=0.02)
13/09/2024
67.96
 2,093,200 69.61 69.61 67.87 231,800 313,900 -6.2
12/09/2024
69.59
 1,759,000 69.76 70.09 69.42 179,300 84,300 8.0
11/09/2024
69.59
 1,490,200 69.92 69.92 69.09 48,700 249,800 -16.8
10/09/2024
70.01
 1,905,500 70.42 70.92 69.51 40,000 328,100 -24.3
09/09/2024
70.51
 1,968,200 69.76 71.09 69.67 61,300 274,000 -18.0
06/09/2024
70.01
 877,900 70.34 70.34 69.76 65,300 12,300 4.5
05/09/2024
69.34
 900,300 70.26 70.59 69.34 29,100 107,300 -6.5
04/09/2024
69.84
 1,377,600 69.09 70.26 69.01 165,500 178,100 -1.0
30/08/2024
69.34
 958,100 69.67 69.92 69.34 21,700 505,900 -40.4
29/08/2024
69.42
 907,700 69.76 70.01 69.42 107,700 157,600 -4.1
28/08/2024
69.76
 845,500 69.34 70.09 69.34 106,800 68,800 3.2
27/08/2024
69.51
 1,795,300 70.34 70.34 69.09 246,400 53,800 16.0
26/08/2024
70.09
 1,215,500 70.92 71.01 69.84 185,300 124,600 5.2
23/08/2024
70.51
 891,400 70.51 71.09 70.42 93,500 55,100 3.3
22/08/2024
70.34
 1,300,200 71.01 71.09 70.17 27,600 130,300 -8.7
21/08/2024
70.76
 2,170,800 70.34 71.17 70.26 34,200 149,500 -9.8
20/08/2024
70.34
 2,910,000 70.92 71.67 70.34 7,600 499,700 -41.8
19/08/2024
70.34
 3,021,100 68.84 70.51 68.76 487,000 50,300 36.7
16/08/2024
68.76
 2,313,100 67.93 69.17 67.43 273,300 306,700 -2.8
15/08/2024
67.59
 1,248,000 68.26 68.84 67.59 203,100 50,100 12.6
14/08/2024
68.26
 2,298,800 68.18 69.34 68.09 457,700 253,600 16.9
13/08/2024
67.84
 1,731,900 68.51 68.51 67.51 452,000 213,800 19.5
12/08/2024
68.68
 1,889,500 67.93 69.34 67.59 319,800 164,400 12.8
09/08/2024
67.93
 1,243,900 68.26 68.43 67.34 204,500 167,300 3.0
08/08/2024
68.01
 3,931,000 66.09 68.59 65.68 909,500 254,500 53.1
07/08/2024
66.09
 1,832,200 64.60 66.18 64.60 198,600 8,600 15.0
06/08/2024
64.35
 888,700 63.93 64.93 63.68 20,400 118,000 -7.5
05/08/2024
63.68
 2,101,300 64.93 65.35 63.60 107,200 145,100 -3.0
02/08/2024
65.68
 1,395,600 65.01 65.68 64.76 8,800 135,200 -9.9
01/08/2024
65.68
 1,422,900 66.68 67.51 65.51 23,600 27,500 -0.3
31/07/2024
66.51
 3,188,600 64.43 67.01 64.43 126,700 37,700 7.0
30/07/2024
64.26
 631,600 64.10 64.26 63.93 10,200 25,300 -1.2
29/07/2024
64.10
 362,200 64.51 64.51 64.10 10,200 25,300 -1.2
26/07/2024
64.26
 545,800 63.76 64.26 63.68 5,900 8,000 -0.2
25/07/2024
63.93
 490,600 64.01 64.10 63.60 4,100 8,800 -0.4
24/07/2024
64.10
 1,006,200 63.85 64.43 63.51 142,800 6,700 10.4
23/07/2024
63.93
 656,800 64.18 64.35 63.93 120,600 25,700 7.3
22/07/2024
64.10
 1,142,800 64.76 64.76 63.76 13,400 50,600 -2.9
19/07/2024
64.76
 663,300 65.01 65.26 64.68 3,900 65,400 -4.8
18/07/2024
65.01
 1,131,900 65.01 65.43 64.76 134,000 139,700 -0.4
17/07/2024
64.93
 1,573,000 65.60 65.60 64.18 261,600 72,900 14.8
16/07/2024
65.18
 907,800 65.76 65.84 65.18 145,600 178,600 -2.5
15/07/2024
65.18
 1,208,600 65.76 66.09 65.18 31,300 273,600 -19.0
12/07/2024
64.93
 1,232,700 65.51 66.51 64.68 6,600 479,400 -36.9
11/07/2024
65.10
 728,000 65.43 65.68 65.10 11,900 50,000 -3.0
10/07/2024
65.35
 1,121,400 65.93 66.34 65.35 26,000 110,900 -6.7
09/07/2024
65.76
 1,535,400 65.76 65.76 65.26 54,800 34,800 1.6
08/07/2024
65.51
 793,300 65.51 65.84 65.35 12,200 118,600 -8.4
05/07/2024
65.43
 752,100 65.35 66.01 65.26 28,400 55,600 -2.1
04/07/2024
65.10
 1,165,700 65.26 66.34 65.10 72,200 300,000 -17.8
03/07/2024
65.10
 640,700 65.35 65.35 64.93 19,700 52,900 -2.6
02/07/2024
65.10
 876,400 64.93 65.18 64.60 10,500 130,200 -9.3
01/07/2024
64.68
 792,100 63.85 64.68 63.76 38,200 49,900 -0.9
28/06/2024
63.76
 660,200 63.76 64.26 63.68 70,800 138,189 -5.2
27/06/2024
63.68
 1,010,000 63.76 64.76 63.68 7,400 316,887 -23.7
26/06/2024
63.68
 1,133,800 63.68 64.01 63.35 110,040 332,417 -17.0
25/06/2024
63.51
 1,018,000 63.76 64.26 63.51 116,710 623,756 -38.8
24/06/2024
63.68
 1,726,600 64.85 65.26 63.60 33,300 47,114 -1.1
21/06/2024
64.85
 1,053,300 65.10 65.76 64.85 22,300 75,915 -4.2
20/06/2024
64.93
 831,500 65.51 65.68 64.93 43,800 143,053 -7.8
19/06/2024
65.10
 994,100 65.10 65.60 64.85 41,500 216,147 -13.7
18/06/2024
64.93
 938,200 64.93 65.76 64.93 14,700 159,800 -11.4
17/06/2024
64.60
 1,251,500 65.76 66.01 64.60 7,200 11,200 -0.3
14/06/2024
65.76
 2,277,200 66.76 67.09 65.76 41,500 62,500 -1.6
13/06/2024
66.76
 1,403,600 67.43 67.43 66.76 0 0 0
12/06/2024
66.93
 1,336,700 67.01 67.43 66.68 43,594 223,400 -14.5
11/06/2024
66.84
 2,392,700 67.18 67.93 66.84 15,800 290,220 -22.0
10/06/2024
66.84
 1,115,800 67.26 67.43 66.84 87,588 381,580 -23.6
07/06/2024
66.84
 874,000 67.01 67.43 66.84 9,700 333,667 -26.0

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