Tổng Công ty Khí Việt Nam - CTCP (gas)

73.30
-0.10
(-0.14%)
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
(2024-08-20) 		-3.50 -4.55% 29,751,900 -1,865,835 -153.9
72.60
77.35
73.40
2 tháng
(2024-07-22) 		3.33 4.75% 63,094,500 60,568 4.3
69.62
77.35
73.40
3 tháng
(2024-06-21) 		2.51 3.54% 84,818,800 -2,084,459 -161.4
69.43
77.35
73.40
6 tháng
(2024-03-25) 		0.23 0.32% 157,713,600 -11,602,457 -903.1
66.89
77.35
73.40
12 tháng
(2023-09-25) 		-8.05 -9.88% 260,318,500 -23,263,702 -1,799.3
66.89
83.27
73.40
24 tháng
(2022-09-30) 		-7.11 -8.83% 359,251,900 -24,547,581 -1,895.0
66.89
87.61
73.40
36 tháng
(2021-10-05) 		-4.26 -5.49% 613,921,700 -15,087,785 -711.0
65.55
95.47
73.40
60 tháng
(2019-10-16) 		6.77 10.16% 1,009,205,910 -35,627,195 -2,220.1
35.49
95.47
73.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
01/07/2022
80.51
 974,500 82.29 82.50 78.37 72,700 436,300 -41.1
30/06/2022
82.29
 1,008,200 83.36 85.14 82.29 395,600 157,000 27.6
29/06/2022
83.36
 968,700 82.65 84.07 81.44 321,400 361,200 -4.3
28/06/2022
82.65
 798,300 81.51 83.79 82.22 303,500 138,600 19.1
27/06/2022
81.51
 903,600 81.22 83.86 81.22 162,500 271,400 -12.2
24/06/2022
81.22
 806,000 83.22 83.86 81.08 358,700 429,600 -8.1
23/06/2022
83.22
 1,113,700 79.23 84.71 78.37 1,034,100 546,500 57.0
22/06/2022
79.23
 1,887,400 85.14 85.50 79.23 508,000 389,700 13.2
21/06/2022
85.14
 2,345,500 88.85 90.70 82.65 696,700 126,900 68.1
20/06/2022
88.85
 1,717,900 95.47 95.47 88.85 869,900 679,600 24.4
17/06/2022
95.47
 1,558,000 91.20 95.47 88.70 525,600 226,900 40.0
16/06/2022
91.20
 2,330,800 88.35 93.98 87.49 534,600 142,900 50.1
15/06/2022
88.35
 2,223,400 89.77 91.27 86.07 193,900 341,400 -18.3
14/06/2022
89.77
 1,357,700 84.07 89.77 84.14 475,100 29,400 56.2
13/06/2022
84.07
 1,737,200 84.57 86.99 81.58 620,400 23,100 70.5
10/06/2022
84.57
 2,455,800 90.91 90.91 84.57 26,300 213,000 -22.2
09/06/2022
90.91
 1,293,800 91.84 92.76 90.63 478,500 465,500 1.7
08/06/2022
91.84
 1,703,300 92.62 93.98 91.41 762,600 260,300 64.7
07/06/2022
92.62
 2,035,900 92.55 93.33 88.42 437,300 858,100 -54.7
06/06/2022
92.55
 2,646,200 88.49 94.40 89.42 1,562,700 1,570,000 -0.1
03/06/2022
88.49
 2,364,500 84.71 89.06 84.07 162,200 470,400 -38.3
02/06/2022
84.71
 1,399,300 86.21 87.63 83.93 108,000 869,300 -90.5
01/06/2022
86.21
 1,740,200 83.86 88.28 83.36 758,100 577,500 21.9
31/05/2022
83.86
 2,358,100 78.37 83.86 78.02 310,600 471,700 -19.0
30/05/2022
78.37
 682,000 78.37 80.01 78.23 3,200 240,500 -26.1
27/05/2022
78.37
 404,700 76.66 79.23 77.30 23,500 5,700 2.0
26/05/2022
76.66
 565,300 77.23 79.23 75.52 6,400 145,700 -15.0
25/05/2022
77.23
 764,900 75.38 77.23 75.38 74,900 299,200 -24.3
24/05/2022
75.38
 840,400 73.74 76.16 73.10 153,600 340,600 -19.8
23/05/2022
73.74
 541,100 74.45 75.31 73.24 114,300 242,800 -13.3
20/05/2022
74.45
 292,900 75.38 76.02 73.81 11,900 84,300 -7.6
19/05/2022
75.38
 1,136,600 74.81 75.88 70.89 422,100 315,100 11.3
18/05/2022
74.81
 909,900 71.89 75.81 71.46 635,000 90,100 57.2
17/05/2022
71.89
 516,700 67.69 71.89 66.97 128,400 147,800 -2.0
16/05/2022
67.69
 955,900 71.25 73.81 67.69 92,800 300,800 -19.8
13/05/2022
71.25
 899,400 75.24 75.88 71.25 100,800 317,200 -22.5
12/05/2022
75.24
 833,900 77.59 77.59 73.81 225,300 144,400 8.4
11/05/2022
77.59
 328,500 76.95 78.02 75.52 105,300 25,800 8.7
10/05/2022
76.95
 645,200 74.74 77.02 71.25 165,400 26,500 15.0
09/05/2022
74.74
 571,900 78.23 78.23 73.38 109,800 9,800 10.5
06/05/2022
78.23
 576,300 77.94 78.30 75.88 115,200 106,900 0.9
05/05/2022
77.94
 351,200 76.95 79.08 77.59 1,500 109,200 -11.8
04/05/2022
76.95
 521,100 75.52 78.37 76.38 18,400 156,700 -15.1
29/04/2022
75.52
 548,300 76.73 77.23 74.81 900 266,000 -28.2
28/04/2022
76.73
 215,400 79.08 79.08 76.73 1,000 28,200 -2.9
27/04/2022
79.08
 789,600 77.66 79.44 74.10 561,000 300,300 29.0

Chính sách bảo mật | Điều khoản sử dụng |