Tổng Công ty Khí Việt Nam - CTCP (gas)

66.90
0.10
(0.15%)
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
(2024-12-16) 		-1.30 -1.91% 11,463,400 -1,257,567 -84.8
66.40
68.60
66.80
2 tháng
(2024-11-18) 		-2.20 -3.19% 23,090,700 -764,484 -50.7
66.40
69.60
66.80
3 tháng
(2024-10-17) 		-4.70 -6.57% 34,021,900 -1,370,096 -94.2
66.40
71.70
66.80
6 tháng
(2024-07-19) 		-4 -5.65% 112,184,900 -1,559,797 -105.4
66.40
77.35
66.80
12 tháng
(2024-01-22) 		-2.63 -3.79% 254,970,600 -18,035,743 -1,382.4
66.40
77.35
66.80
24 tháng
(2023-01-27) 		-12.39 -15.65% 381,046,500 -26,381,672 -2,017.7
66.40
83.42
66.80
36 tháng
(2022-02-07) 		-14.92 -18.26% 549,665,800 -23,500,026 -1,599.9
66.40
95.47
66.80
60 tháng
(2020-02-11) 		10.44 18.53% 1,034,721,930 -38,812,666 -2,467.5
35.49
95.47
66.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/08/2020
50.97
 722,600 50.42 51.45 50.56 5,950 41,990 -2.7
24/08/2020
50.42
 638,880 49.73 50.76 49.87 25,380 15,060 0.8
21/08/2020
49.73
 494,700 49.04 49.80 49.11 10,780 125,380 -8.2
20/08/2020
49.04
 444,340 49.80 49.87 49.04 4,400 69,340 -4.6
19/08/2020
49.80
 224,530 49.66 49.93 49.59 34,280 2,800 2.3
18/08/2020
49.66
 297,780 49.73 50.42 49.38 100,560 92,360 0.6
17/08/2020
49.73
 460,890 49.93 50.00 49.18 2,160 10,650 -0.6
14/08/2020
49.93
 870,730 50.14 50.28 49.59 519,010 90,410 31.1
13/08/2020
50.14
 951,630 49.18 50.35 49.38 317,510 238,450 5.7
12/08/2020
49.18
 973,330 48.35 49.45 48.35 320,820 183,370 9.7
11/08/2020
48.35
 550,870 48.69 48.90 48.14 80,360 87,800 -0.5
10/08/2020
48.69
 469,290 48.48 49.11 48.48 46,170 57,670 -0.8
07/08/2020
48.48
 571,770 48.00 48.83 47.79 174,270 2,660 12.0
06/08/2020
48.00
 640,610 47.38 48.21 47.24 99,520 40,410 4.1
05/08/2020
47.38
 566,050 47.03 47.59 46.83 51,390 144,440 -6.3
04/08/2020
47.03
 387,300 46.41 47.31 46.76 86,380 3,650 5.6
03/08/2020
46.41
 536,220 45.24 46.62 45.03 198,670 109,740 6.0
31/07/2020
45.24
 314,230 45.24 45.24 44.06 52,190 28,590 1.5
30/07/2020
45.24
 417,700 43.86 46.90 44.55 178,690 188,040 -0.6
29/07/2020
43.86
 777,530 46.83 46.83 43.72 94,750 205,390 -7.0
28/07/2020
46.83
 683,540 44.20 46.83 44.20 151,940 187,930 -2.3
27/07/2020
44.20
 1,319,680 47.17 47.66 44.06 195,420 3,600 12.8
24/07/2020
47.17
 1,173,440 49.11 49.38 46.62 71,230 523,590 -31.5
23/07/2020
49.11
 629,750 48.48 49.45 48.48 53,830 265,390 -15.0
22/07/2020
48.48
 343,540 49.04 49.38 48.42 68,440 71,510 -0.2
21/07/2020
49.04
 264,440 48.97 49.52 48.90 42,070 67,600 -1.8
20/07/2020
48.97
 492,500 49.66 49.66 48.97 4,980 135,060 -9.2
17/07/2020
49.66
 382,400 49.87 50.07 49.66 87,490 106,300 -1.3
16/07/2020
49.87
 534,310 49.80 50.35 49.87 252,290 196,820 4.1
15/07/2020
49.80
 507,920 49.87 50.83 49.80 127,360 211,930 -6.1
14/07/2020: Cổ tức tiền mặt tỉ lệ: 35%
14/07/2020
49.87
 631,990 49.31 50.76 49.66 52,720 64,350 -0.8
13/07/2020
49.31
 592,380 48.92 49.58 48.92 70,320 25,820 3.3
10/07/2020
48.92
 461,690 49.51 49.64 48.85 11,730 18,470 -0.5
09/07/2020
49.51
 1,179,910 48.00 49.91 48.52 252,830 309,350 -4.2
08/07/2020
48.00
 534,040 47.67 48.79 47.73 53,810 128,110 -5.4
07/07/2020
47.67
 819,010 47.67 48.92 47.67 80,840 263,800 -13.4
06/07/2020
47.67
 485,000 46.28 47.93 46.88 61,990 108,000 -3.3
03/07/2020
46.28
 310,040 46.42 47.01 46.28 47,590 117,300 -4.9
02/07/2020
46.42
 210,850 46.75 47.07 46.42 30,410 70,270 -2.8
01/07/2020
46.75
 387,430 45.43 46.75 45.43 55,610 201,650 -10.2
30/06/2020
45.43
 459,150 45.89 47.07 44.77 194,690 389,130 -13.5
29/06/2020
45.89
 571,650 47.54 47.54 45.89 34,670 140,870 -7.5
26/06/2020
47.54
 322,890 47.67 48.19 47.40 3,300 97,410 -6.8
25/06/2020
47.67
 335,210 47.80 48.06 47.07 120,820 48,420 5.3
24/06/2020
47.80
 240,120 48.65 48.85 47.40 24,380 6,950 1.3
23/06/2020
48.65
 349,770 48.13 48.92 48.06 43,100 145,970 -7.6
22/06/2020
48.13
 227,680 47.80 48.52 48.06 34,000 59,320 -1.9
19/06/2020
47.80
 303,720 47.54 48.26 47.80 98,150 136,320 -2.8
18/06/2020
47.54
 317,660 48.00 48.06 47.40 85,080 158,520 -5.3
17/06/2020
48.00
 330,300 48.13 48.65 47.80 4,680 108,360 -5.9
16/06/2020
48.13
 454,210 47.47 48.39 47.73 21,740 171,390 -10.9
15/06/2020
47.47
 554,870 49.12 49.64 47.47 133,300 100,500 2.4
12/06/2020
49.12
 878,600 47.80 49.31 46.15 109,100 32,310 5.6
11/06/2020
47.80
 1,251,510 51.35 51.42 47.80 562,580 290,460 21.1
10/06/2020
51.35
 426,400 51.62 51.62 51.03 20,360 2,720 1.4
09/06/2020
51.62
 481,610 52.01 52.01 51.35 74,280 4,580 5.5
08/06/2020
52.01
 659,450 50.70 52.34 51.55 109,500 2,870 8.4
05/06/2020
50.70
 881,330 51.35 51.35 50.37 37,550 156,730 -9.2
04/06/2020
51.35
 848,030 51.35 52.34 51.35 314,840 100,870 17.0
03/06/2020
51.35
 633,960 50.30 51.55 50.50 144,500 1,170 11.1
02/06/2020
50.30
 1,452,270 49.58 51.22 49.38 275,100 84,190 14.5
01/06/2020
49.58
 596,060 48.98 50.04 49.12 110,470 19,300 6.9
29/05/2020
48.98
 372,610 48.65 49.05 48.52 102,940 22,020 6.0
28/05/2020
48.65
 551,210 49.38 49.64 48.65 84,280 120,120 -2.6
27/05/2020
49.38
 1,141,480 49.31 50.24 49.25 321,740 28,160 22.2
26/05/2020
49.31
 615,970 48.52 49.31 48.59 15,380 147,600 -9.8
25/05/2020
48.52
 554,990 48.65 48.79 48.33 80,130 220,990 -10.4
22/05/2020
48.65
 982,700 49.38 49.38 48.46 156,580 70,270 6.4
21/05/2020
49.38
 952,810 48.85 49.77 48.72 195,320 11,230 13.8
20/05/2020
48.85
 548,540 49.25 49.25 48.06 217,360 238,790 -1.6
19/05/2020
49.25
 1,144,660 48.39 49.64 48.79 164,450 66,940 7.3
18/05/2020
48.39
 1,071,380 46.68 48.39 47.14 108,170 13,240 6.9
15/05/2020
46.68
 904,360 47.07 48.06 46.68 1,510 222,020 -15.7
14/05/2020
47.07
 688,000 47.67 47.67 46.88 15,260 141,860 -9.1
13/05/2020
47.67
 991,060 48.19 48.65 47.40 14,660 100,070 -6.2
12/05/2020
48.19
 1,145,720 48.06 48.72 46.75 86,840 37,290 3.6
11/05/2020
48.06
 1,084,850 45.82 48.06 46.09 70,330 39,510 2.2
08/05/2020
45.82
 1,700,680 45.23 46.61 45.23 47,990 187,920 -9.7
07/05/2020
45.23
 705,710 45.17 45.76 44.57 17,470 59,760 -2.9
06/05/2020
45.17
 1,540,630 43.12 45.30 43.91 184,160 246,050 -4.2
05/05/2020
43.12
 652,830 42.01 43.12 42.14 6,710 90,570 -5.4
04/05/2020
42.01
 410,240 41.74 43.19 41.87 5,830 139,200 -8.6
29/04/2020
41.74
 623,860 41.35 42.27 41.48 103,520 334,030 -14.7
28/04/2020
41.35
 775,610 42.27 42.27 41.08 25,360 259,350 -14.7
27/04/2020
42.27
 476,510 42.86 43.39 42.14 11,240 63,310 -3.4
24/04/2020
42.86
 583,010 42.86 43.45 42.60 10,780 234,090 -14.5
23/04/2020
42.86
 620,260 41.81 43.45 42.66 42,820 162,740 -7.8
22/04/2020
41.81
 760,590 42.47 42.53 40.16 136,520 257,090 -7.7
21/04/2020
42.47
 1,557,070 45.30 45.30 42.47 119,260 430,330 -20.4
20/04/2020
45.30
 1,227,520 44.57 45.43 44.18 20,310 244,140 -15.3
17/04/2020
44.57
 811,680 44.38 45.43 44.44 10,230 37,800 -1.9
16/04/2020
44.38
 717,400 43.85 44.77 43.32 43,270 30,550 0.9
15/04/2020
43.85
 645,240 44.11 44.31 43.12 26,470 58,840 -2.1
14/04/2020
44.11
 1,273,310 44.77 44.77 43.06 147,840 299,180 -10.0
13/04/2020
44.77
 1,048,800 44.18 45.76 44.44 49,470 276,200 -15.6
10/04/2020
44.18
 944,260 44.11 44.44 42.80 51,730 44,730 0.5
09/04/2020
44.11
 1,506,780 41.28 44.11 41.54 162,840 40,210 8.1
08/04/2020
41.28
 869,540 41.41 41.41 40.03 65,870 118,680 -3.3
07/04/2020
41.41
 945,030 41.48 42.07 40.69 46,880 360,940 -19.8
06/04/2020
41.48
 1,513,290 38.98 41.48 40.16 45,690 373,910 -20.3

Chính sách bảo mật | Điều khoản sử dụng |