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)
04/01/2024
63.85
 1,507,700 63.26 64.43 63.26 6,600 297,600 -22.2
03/01/2024
63.26
 569,300 62.85 63.26 62.76 14,200 118,800 -7.9
02/01/2024
62.93
 693,400 63.10 63.51 62.85 18,600 49,500 -2.4
29/12/2023
62.85
 1,035,000 63.43 63.51 62.85 8,600 521,700 -38.9
28/12/2023
63.26
 767,200 63.60 63.60 62.93 66,900 275,100 -15.8
27/12/2023
63.51
 706,400 63.60 63.85 63.35 94,400 91,600 0.2
26/12/2023
63.60
 755,000 63.85 63.85 63.01 74,100 61,200 1.0
25/12/2023
63.68
 1,056,300 62.18 63.85 62.18 66,800 367,700 -22.7
22/12/2023
62.18
 616,600 62.35 62.60 61.85 24,600 174,600 -11.2
21/12/2023
62.18
 727,800 62.43 62.52 61.93 24,500 290,400 -19.9
20/12/2023
62.60
 573,700 62.85 62.85 62.27 43,300 98,900 -4.2
19/12/2023
62.43
 886,500 62.43 62.76 61.77 75,100 148,000 -5.5
18/12/2023
62.85
 615,300 63.26 63.35 62.85 112,600 129,000 -1.2
15/12/2023
63.26
 806,600 64.01 64.01 63.26 16,300 351,200 -25.5
14/12/2023
64.01
 403,200 64.01 64.68 63.85 39,800 139,800 -7.7
13/12/2023
64.01
 1,119,800 65.10 65.10 63.93 10,400 425,800 -32.1
12/12/2023
65.10
 471,100 65.18 65.26 64.85 109,100 14,900 7.3
11/12/2023
65.18
 694,500 65.43 65.43 64.76 289,800 301,800 -0.9
08/12/2023
64.60
 884,500 65.01 65.51 64.51 250,400 431,800 -14.1
07/12/2023
64.85
 856,700 66.09 66.18 64.51 108,100 258,800 -11.8
06/12/2023
66.43
 480,100 65.76 66.43 65.68 139,900 95,000 3.5
05/12/2023
65.76
 661,500 65.76 66.51 65.51 72,900 72,600 0.0
04/12/2023
65.76
 783,500 64.76 65.84 64.68 233,400 104,800 10.1
01/12/2023
64.68
 492,700 64.10 64.85 63.76 208,800 33,900 13.5
30/11/2023
63.68
 465,700 64.85 65.18 63.68 9,900 162,800 -11.7
29/11/2023
64.76
 596,100 63.85 64.93 63.76 56,000 219,700 -12.6
28/11/2023
64.10
 526,300 63.68 64.10 63.10 68,800 220,200 -11.5
27/11/2023
63.93
 404,100 64.68 64.68 63.68 15,500 218,700 -15.6
24/11/2023
64.51
 624,900 64.18 64.60 63.26 27,700 140,000 -8.6
23/11/2023
64.10
 611,500 65.84 65.93 64.10 26,900 171,000 -11.3
22/11/2023
65.76
 481,600 65.76 66.01 65.26 30,300 93,800 -5.0
21/11/2023
65.76
 379,300 65.60 65.84 65.18 12,800 35,600 -1.8
20/11/2023
65.18
 572,600 64.68 65.68 64.60 86,900 41,200 3.6
17/11/2023
65.51
 778,800 66.26 66.34 65.18 69,300 132,200 -5.0
16/11/2023
66.59
 652,000 66.51 66.59 65.76 0 0 0
15/11/2023
66.68
 823,800 66.26 67.18 66.26 40,900 210,000 -13.6
14/11/2023
65.84
 445,500 66.01 66.34 65.35 14,700 196,500 -14.4
13/11/2023
65.76
 306,300 65.76 66.18 65.43 65,100 123,600 -4.6
10/11/2023
65.51
 525,700 65.76 66.59 65.35 13,200 215,100 -15.9
09/11/2023
66.59
 628,100 66.59 66.93 65.76 11,200 233,300 -17.7
08/11/2023
66.59
 504,300 65.35 66.59 64.93 117,900 73,100 3.5
07/11/2023
65.60
 309,800 65.76 66.93 65.35 20,600 11,700 0.7
06/11/2023
65.76
 415,200 65.84 65.84 64.93 27,100 72,500 -3.6
03/11/2023
65.84
 455,300 66.09 66.34 65.18 95,800 147,000 -4.0
02/11/2023
65.93
 444,700 64.35 65.93 64.01 62,100 16,800 3.6
01/11/2023
64.01
 296,600 64.51 64.51 63.51 18,000 90,900 -5.6
31/10/2023
63.76
 355,200 63.76 64.18 63.26 130,700 10,000 9.2
30/10/2023
63.76
 256,600 64.60 64.68 63.68 22,700 10,300 1.0
27/10/2023
64.60
 377,800 63.68 65.35 62.93 36,600 9,200 2.1
26/10/2023
62.85
 1,072,900 64.76 66.59 62.85 60,700 81,000 -1.6
25/10/2023
66.93
 329,400 67.43 67.76 66.93 80,300 107,300 -2.2
24/10/2023
67.59
 348,400 67.43 67.68 66.59 20,000 182,400 -13.1
23/10/2023
67.09
 467,400 69.34 69.34 66.93 19,100 180,000 -13.1
20/10/2023
69.26
 812,700 68.43 69.26 66.59 99,500 317,500 -17.4
19/10/2023
68.18
 638,800 69.09 69.51 68.18 106,600 228,400 -10.0
18/10/2023
69.09
 792,800 70.76 70.84 67.84 197,900 1,300 16.6
17/10/2023
70.92
 454,400 72.17 72.34 70.92 70,700 273,400 -17.4
16/10/2023
72.34
 874,500 72.00 73.17 72.00 16,900 27,500 -0.9
13/10/2023
71.42
 431,800 70.84 71.59 70.26 57,700 221,700 -13.9
12/10/2023
71.59
 639,900 71.92 71.92 70.76 31,300 319,500 -24.6
11/10/2023
71.59
 658,700 72.42 72.84 71.17 90,500 310,200 -18.9
10/10/2023
71.92
 986,100 72.59 73.42 71.09 293,500 526,200 -20.2
09/10/2023
72.09
 514,800 72.00 72.67 71.17 104,200 218,900 -10.0
06/10/2023
70.09
 350,400 70.01 70.09 69.09 54,200 4,900 4.1
05/10/2023
70.09
 589,900 71.34 71.42 70.09 47,700 33,100 1.2
04/10/2023
71.42
 603,600 71.59 72.00 71.42 19,200 26,600 -0.6
03/10/2023
71.84
 546,000 73.92 73.92 71.59 15,200 57,200 -3.6
02/10/2023
74.34
 289,100 75.33 75.33 74.00 1,900 33,400 -2.8
29/09/2023
75.50
 596,500 76.33 76.33 74.50 304,500 67,300 21.5
28/09/2023
76.17
 924,000 74.75 76.17 74.00 389,200 70,800 28.7
27/09/2023
74.00
 570,500 74.09 74.50 71.59 167,500 49,500 10.5
26/09/2023
73.92
 441,600 74.50 75.08 73.92 73,100 69,200 0.4
25/09/2023
74.50
 507,700 75.67 76.58 74.09 124,200 81,600 3.9
22/09/2023: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/2 (Volume + 20%, Ratio=0.20)
22/09/2023
75.67
 730,800 74.83 75.75 73.92 114,500 26,900 7.9
21/09/2023
73.88
 774,100 75.33 75.61 73.88 24,800 25,700 -0.1
20/09/2023
75.61
 428,400 76.31 76.31 75.20 23,600 16,400 0.8
19/09/2023
76.31
 404,100 75.61 77.00 74.64 122,300 46,900 8.2
18/09/2023
75.61
 469,500 76.24 77.62 74.92 0 0 0
15/09/2023
76.03
 793,000 74.22 76.10 73.60 246,500 21,200 24.4
14/09/2023
73.53
 552,900 73.25 74.85 72.49 38,900 27,300 1.2
13/09/2023
73.25
 1,296,300 71.52 73.74 71.24 31,000 74,500 -4.5
12/09/2023
71.24
 588,800 70.89 71.87 70.13 53,600 216,800 -16.8
11/09/2023
70.34
 371,800 71.80 71.80 70.13 20,600 31,800 -1.1
08/09/2023
70.89
 548,900 71.38 71.66 70.89 29,600 31,400 -0.2
07/09/2023
71.38
 911,900 70.34 71.59 69.79 176,600 37,200 14.3
06/09/2023
70.41
 547,900 69.30 70.62 69.16 22,600 24,700 -0.2
05/09/2023
69.09
 420,600 69.51 69.51 68.47 12,700 32,100 -1.9
31/08/2023
68.40
 573,700 68.88 69.02 68.40 96,500 325,900 -22.6
30/08/2023
68.88
 426,600 69.37 69.37 68.54 99,600 80,300 1.9
29/08/2023: Cổ tức tiền mặt tỉ lệ: 36%
29/08/2023
69.30
 543,100 70.06 70.06 68.95 98,400 43,900 5.4
28/08/2023
69.09
 687,500 68.49 69.49 68.15 81,100 34,000 4.9
25/08/2023
67.89
 539,600 68.56 68.56 67.62 18,200 184,600 -16.9
24/08/2023
68.56
 553,400 68.62 68.62 68.22 58,500 28,600 3.1
23/08/2023
68.22
 724,300 67.15 68.35 67.15 34,300 43,100 -0.9
22/08/2023
67.15
 598,300 66.61 67.62 66.28 62,100 149,200 -8.7
21/08/2023
66.35
 451,700 66.01 66.55 65.68 73,200 15,900 5.7
18/08/2023
65.34
 905,200 66.88 66.88 65.34 200,600 12,100 18.6
17/08/2023
66.95
 416,400 66.95 67.62 66.68 15,200 67,400 -5.2
16/08/2023
67.08
 403,400 67.22 67.89 66.95 113,400 101,900 1.2
15/08/2023
67.22
 326,400 67.42 67.42 67.02 3,400 74,600 -7.1

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