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
(2024-10-23) 		-1.70 -2.40% 13,378,600 446,168 29.6
67.60
71
69.20
2 tháng
(2024-09-23) 		-3.80 -5.21% 28,862,500 -360,532 -28.7
67.60
74
69.20
3 tháng
(2024-08-26) 		-7.42 -9.69% 52,340,500 -1,260,132 -101.6
67.60
77.08
69.20
6 tháng
(2024-05-27) 		-4.51 -6.12% 145,997,200 -6,546,532 -519.2
67.60
77.35
69.20
12 tháng
(2023-11-28) 		-0.87 -1.24% 264,627,000 -21,513,679 -1,659.6
66.89
77.35
69.20
24 tháng
(2022-12-05) 		-13.65 -16.48% 371,578,500 -24,973,229 -1,929.5
66.89
83.42
69.20
36 tháng
(2021-12-08) 		-0.76 -1.09% 565,986,600 -19,162,962 -1,202.0
66.89
95.47
69.20
60 tháng
(2019-12-19) 		6.13 9.71% 1,025,143,640 -36,246,332 -2,271.0
35.49
95.47
69.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
13/09/2021
63.13
 613,400 63.13 63.98 63.13 2,600 33,600 -2.8
10/09/2021
63.13
 421,100 63.13 63.62 63.05 43,700 25,200 1.6
09/09/2021
63.13
 444,500 62.56 63.48 62.77 112,600 39,700 6.5
08/09/2021
62.56
 550,500 63.20 63.41 62.48 5,600 113,400 -9.5
07/09/2021
63.20
 720,100 64.41 64.55 63.20 89,100 94,200 -0.4
06/09/2021
64.41
 868,100 63.13 64.48 63.55 61,600 31,700 2.7
01/09/2021
63.13
 536,100 63.70 63.70 63.13 15,300 11,500 0.3
31/08/2021
63.70
 878,800 62.34 63.70 62.41 80,400 16,800 5.7
30/08/2021
62.34
 793,100 61.99 63.05 62.13 193,330 564,030 -32.5
27/08/2021
61.99
 927,500 61.49 62.06 61.27 266,300 425,300 -13.8
26/08/2021
61.49
 687,800 62.20 62.48 61.34 9,700 277,100 -23.3
25/08/2021
62.20
 557,300 61.27 62.20 61.27 17,500 38,100 -1.8
24/08/2021
61.27
 1,081,800 61.13 62.20 60.56 182,800 328,300 -12.5
23/08/2021
61.13
 1,158,700 62.34 63.05 61.13 25,800 352,800 -28.3
20/08/2021
62.34
 2,766,300 64.76 64.76 62.13 262,300 426,600 -14.7
19/08/2021
64.76
 2,388,200 65.98 65.98 63.91 205,100 808,900 -54.8
18/08/2021
65.98
 522,300 65.83 66.26 65.62 10,600 107,800 -9.0
17/08/2021
65.83
 1,132,300 67.12 67.12 65.83 5,400 628,300 -57.9
16/08/2021
67.12
 1,110,200 66.26 67.69 65.55 142,500 209,500 -6.3
13/08/2021
66.26
 1,311,800 67.33 67.33 65.26 215,400 303,200 -8.0
12/08/2021
67.33
 727,100 68.04 68.04 67.33 15,000 147,600 -12.6
11/08/2021
68.04
 1,507,800 68.40 70.46 67.83 7,400 461,300 -43.8
10/08/2021
68.40
 2,217,800 66.26 68.97 66.19 4,300 611,600 -57.9
09/08/2021
66.26
 1,055,000 65.83 66.62 64.84 216,500 267,300 -4.8
06/08/2021
65.83
 1,309,200 66.83 67.40 65.69 85,300 746,900 -61.7
05/08/2021
66.83
 634,600 66.97 66.97 65.90 110,300 114,500 -0.4
04/08/2021
66.97
 538,300 66.26 67.47 66.12 23,600 57,700 -3.2
03/08/2021
66.26
 974,700 66.62 66.69 65.48 100,900 281,700 -16.8
02/08/2021
66.62
 1,567,600 63.84 67.47 64.55 18,000 247,200 -21.5
30/07/2021
63.84
 530,200 63.77 64.62 63.77 5,600 5,200 0.0
29/07/2021
63.77
 504,300 63.48 64.12 63.34 100,400 256,300 -13.9
28/07/2021
63.48
 322,200 63.41 64.48 63.41 400 61,900 -5.5
27/07/2021
63.41
 877,900 62.91 64.55 63.05 1,400 214,700 -19.1
26/07/2021
62.91
 614,500 62.70 63.84 61.77 24,900 303,700 -24.3
23/07/2021
62.70
 356,400 63.70 64.05 62.70 6,800 15,300 -0.7
22/07/2021
63.70
 487,700 62.27 64.27 62.27 185,400 1,400 16.4
21/07/2021
62.27
 569,200 63.41 64.12 61.84 15,400 135,600 -10.6
20/07/2021
63.41
 665,100 61.77 63.84 60.56 230,300 111,500 10.3
19/07/2021
61.77
 703,200 64.12 64.12 61.77 11,500 39,000 -2.4
16/07/2021
64.12
 279,000 64.48 64.91 64.12 2,600 73,400 -6.4
15/07/2021
64.48
 494,000 65.05 65.19 64.12 44,900 129,400 -7.6
14/07/2021
65.05
 611,500 65.19 66.05 64.62 29,700 157,100 -11.7
13/07/2021
65.19
 581,300 62.70 66.19 63.48 68,200 25,500 3.9
12/07/2021
62.70
 990,800 65.33 65.48 62.20 131,800 193,300 -5.5
09/07/2021
65.33
 1,080,000 66.26 67.61 64.34 389,800 136,500 23.7
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

Chính sách bảo mật | Điều khoản sử dụng |