Tổng Công ty Khí Việt Nam - CTCP (gas)

73.10
-0.30
(-0.41%)
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)
08/07/2021
66.26
 912,200 65.19 66.83 64.05 538,200 55,500 42.2
07/07/2021
65.19
 1,397,500 61.13 65.19 61.27 611,500 111,700 44.6
06/07/2021
61.13
 1,415,500 65.55 67.61 61.13 392,500 175,600 20.2
05/07/2021
65.55
 1,149,800 68.82 68.82 65.55 549,700 82,900 36.4
02/07/2021
68.82
 1,847,800 67.12 69.47 67.76 745,300 134,000 59.1
01/07/2021
67.12
 983,500 66.26 67.12 65.90 401,500 7,000 36.9
30/06/2021
66.26
 841,400 66.26 67.26 65.19 317,800 54,800 24.5
29/06/2021
66.26
 790,600 67.69 67.69 65.62 216,800 33,400 17.1
28/06/2021: Cổ tức tiền mặt tỉ lệ: 30%
28/06/2021
67.69
 868,700 67.69 69.04 63.34 98,900 30,600 6.5
25/06/2021
67.68
 1,539,200 66.17 67.68 65.68 649,100 18,600 61.3
24/06/2021
66.17
 1,357,600 64.85 66.79 64.85 627,100 28,500 57.2
23/06/2021
64.85
 907,200 65.54 65.75 64.09 363,700 103,900 24.5
22/06/2021
65.54
 1,273,100 64.23 65.75 64.58 456,000 38,500 39.6
21/06/2021
64.23
 967,400 64.02 66.30 63.96 24,700 70,900 -4.3
18/06/2021
64.02
 753,100 64.85 64.85 63.89 14,300 24,600 -1.0
17/06/2021
64.85
 1,664,700 63.47 65.27 62.50 357,900 17,900 31.7
16/06/2021
63.47
 2,150,100 61.26 63.89 61.81 488,400 47,900 40.2
15/06/2021
61.26
 548,600 61.81 62.02 61.12 58,300 9,200 4.4
14/06/2021
61.81
 1,645,200 60.09 62.44 60.78 302,200 38,100 23.6
11/06/2021
60.09
 390,700 59.47 60.29 59.53 26,700 300 2.3
10/06/2021
59.47
 1,036,100 60.36 60.36 59.05 337,500 111,600 19.5
09/06/2021
60.36
 866,600 60.85 61.47 59.47 41,520 42,660 -1.0
08/06/2021
60.85
 972,400 62.64 62.64 60.50 310,000 2,500 27.1
07/06/2021
62.64
 1,617,400 63.13 63.61 59.40 226,700 84,000 12.7
04/06/2021
63.13
 2,154,200 60.99 63.40 58.71 63,700 57,200 0.5
03/06/2021
60.99
 1,263,100 60.36 61.47 60.78 221,900 87,600 11.9
02/06/2021
60.36
 1,981,500 57.81 60.43 58.02 292,600 113,300 15.8
01/06/2021
57.81
 1,013,500 57.05 58.64 57.74 8,100 101,800 -7.9
31/05/2021
57.05
 853,700 56.63 57.12 55.81 11,200 31,000 -1.6
28/05/2021
56.63
 655,400 55.32 56.91 55.60 64,300 2,100 5.1
27/05/2021
55.32
 687,500 56.57 56.63 55.25 33,200 131,300 -7.9
26/05/2021
56.57
 414,400 57.26 57.26 56.57 4,000 51,900 -3.9
25/05/2021
57.26
 594,700 56.63 57.46 56.70 11,600 25,300 -1.1
24/05/2021
56.63
 504,600 55.94 56.98 56.15 9,900 110,800 -8.2
21/05/2021
55.94
 596,800 55.81 56.50 55.11 9,000 43,900 -2.8
20/05/2021
55.81
 714,400 56.36 56.50 55.46 11,500 33,900 -1.8
19/05/2021
56.36
 299,500 56.63 57.32 56.29 2,900 45,400 -3.5
18/05/2021
56.63
 1,096,100 56.98 57.32 56.15 5,900 671,600 -54.5
17/05/2021
56.98
 1,039,300 58.08 58.71 56.77 6,100 643,000 -52.7
14/05/2021
58.08
 825,800 59.12 59.12 57.67 6,600 465,800 -38.7
13/05/2021
59.12
 549,200 59.67 59.81 59.05 106,900 15,600 7.9
12/05/2021
59.67
 616,200 58.91 59.67 58.78 8,000 3,900 0.4
11/05/2021
58.91
 737,800 59.40 59.47 58.71 4,500 90,200 -7.3
10/05/2021
59.40
 763,900 58.02 59.40 57.32 181,900 23,100 13.5
07/05/2021
58.02
 856,900 58.64 58.64 56.63 412,900 212,900 16.7
06/05/2021
58.64
 911,300 59.05 59.26 58.29 1,200 289,300 -24.4
05/05/2021
59.05
 919,800 57.53 59.40 58.02 3,400 278,000 -23.3
04/05/2021
57.53
 930,600 57.67 57.67 56.63 208,700 253,300 -3.7
29/04/2021
57.67
 624,400 56.57 57.74 56.84 53,900 50,300 0.3
28/04/2021
56.57
 631,900 56.29 56.98 56.01 18,900 85,600 -5.5
27/04/2021
56.29
 791,100 56.29 56.63 55.39 126,600 157,900 -2.6
26/04/2021
56.29
 1,072,100 59.40 59.40 56.29 10,900 31,900 -1.8
23/04/2021
59.40
 849,600 59.26 59.40 58.02 107,600 6,200 8.6
22/04/2021
59.26
 1,101,600 60.78 60.78 59.26 11,100 367,000 -30.9
20/04/2021
60.78
 1,410,500 60.23 61.47 60.16 23,400 116,400 -8.2
19/04/2021
60.23
 577,300 59.40 60.23 59.12 1,700 63,600 -5.3
16/04/2021
59.40
 590,300 59.40 60.09 59.05 1,600 34,500 -2.8
15/04/2021
59.40
 1,471,400 59.74 60.99 59.05 6,400 865,800 -74.0
14/04/2021
59.74
 741,700 59.40 60.64 59.05 30,000 194,200 -14.2
13/04/2021
59.40
 1,358,600 60.71 60.71 59.19 9,000 798,800 -68.3
12/04/2021
60.71
 1,911,900 61.33 61.54 59.95 9,900 984,200 -85.1
09/04/2021
61.33
 379,200 61.47 62.09 61.12 3,800 172,700 -15.0
08/04/2021
61.47
 684,700 61.54 62.16 61.40 6,400 216,100 -18.7
07/04/2021
61.54
 1,201,200 61.95 62.85 61.47 23,300 527,800 -45.1
06/04/2021
61.95
 674,800 61.75 62.02 61.47 18,100 110,400 -8.2
05/04/2021
61.75
 723,500 62.37 62.99 61.75 94,400 220,300 -11.3
02/04/2021
62.37
 951,100 62.57 63.33 62.37 10,200 87,500 -7.0
01/04/2021
62.57
 632,100 61.95 62.57 61.88 42,500 241,600 -17.9
31/03/2021
61.95
 630,300 61.88 62.64 61.47 17,600 378,600 -32.3
30/03/2021
61.88
 588,000 61.81 62.16 61.47 5,000 677,000 -60.3
29/03/2021
61.81
 257,900 61.61 62.50 61.47 7,100 9,000 -0.2
26/03/2021
61.61
 375,100 62.37 62.37 59.40 10,800 19,700 -0.8
25/03/2021
62.37
 635,700 62.23 63.40 61.47 354,900 89,000 24.1
24/03/2021
62.23
 729,000 63.40 63.40 61.33 2,091,600 184,600 163.7
23/03/2021
63.40
 563,500 62.50 63.54 62.09 27,600 45,000 -1.6
22/03/2021
62.50
 510,900 62.78 63.26 62.16 10,800 233,900 -20.2
19/03/2021
62.78
 966,800 63.40 63.40 61.95 5,290 40,530 -31.8
18/03/2021
63.40
 276,400 64.09 64.23 63.20 12,500 103,900 -8.4
17/03/2021
64.09
 798,700 62.37 65.61 61.88 6,700 312,800 -27.6
16/03/2021
62.37
 893,400 62.92 63.20 61.95 7,700 44,600 -3.3
15/03/2021
62.92
 398,200 62.92 63.54 62.92 9,700 4,900 0.4
12/03/2021
62.92
 398,400 64.02 64.23 62.78 10,600 88,700 -7.2
11/03/2021
64.02
 337,200 63.54 64.23 63.54 18,400 66,000 -4.4
10/03/2021
63.54
 995,600 64.71 64.71 62.85 207,600 398,300 -17.4
09/03/2021
64.71
 696,100 65.61 65.61 62.85 34,700 147,700 -10.6
08/03/2021
65.61
 1,649,000 63.89 66.30 64.71 12,800 163,400 -14.3
05/03/2021
63.89
 1,469,200 62.78 64.71 62.50 110,800 164,400 -4.9
04/03/2021
62.78
 1,325,100 62.85 63.54 61.47 63,700 161,200 -8.8
03/03/2021
62.85
 696,900 62.85 63.20 62.30 155,900 151,900 0.4
02/03/2021
62.85
 1,386,700 63.47 64.58 62.85 4,200 123,200 -10.9
01/03/2021
63.47
 1,661,100 61.68 63.47 61.75 18,200 37,400 -1.7
26/02/2021
61.68
 872,900 61.61 61.68 60.23 251,600 56,200 17.3
25/02/2021
61.61
 1,366,000 60.85 61.75 60.92 327,300 37,200 25.8
24/02/2021
60.85
 820,100 61.75 61.75 60.09 108,200 12,500 8.5
23/02/2021
61.75
 1,546,200 60.92 62.37 61.19 3,500 39,200 -3.2
22/02/2021
60.92
 1,156,500 61.40 61.61 60.16 110,000 101,300 0.8
19/02/2021
61.40
 1,134,700 62.23 62.23 60.78 135,200 86,800 4.3
18/02/2021
62.23
 2,259,700 60.02 62.50 60.29 418,800 33,200 34.7
17/02/2021
60.02
 1,923,100 56.15 60.02 57.67 214,800 102,700 9.6
09/02/2021
56.15
 1,216,500 54.56 56.15 53.87 95,800 548,500 -35.9

Chính sách bảo mật | Điều khoản sử dụng |