Tổng Công ty Khí Việt Nam - CTCP (gas)

66.80
-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
(2024-12-18) 		-1.70 -2.48% 11,515,500 -1,082,427 -72.9
66.40
68.60
66.80
2 tháng
(2024-11-18) 		-2.20 -3.19% 23,905,800 -808,279 -53.6
66.40
69.60
66.80
3 tháng
(2024-10-21) 		-4.90 -6.83% 33,775,000 -1,298,791 -88.9
66.40
71.70
66.80
6 tháng
(2024-07-22) 		-3.27 -4.67% 112,336,700 -1,542,092 -103.5
66.40
77.35
66.80
12 tháng
(2024-01-23) 		-2.45 -3.54% 255,303,000 -18,115,638 -1,388.1
66.40
77.35
66.80
24 tháng
(2023-01-30) 		-11.22 -14.38% 381,326,200 -26,522,867 -2,031.2
66.40
83.42
66.80
36 tháng
(2022-02-07) 		-14.92 -18.26% 550,480,900 -23,543,821 -1,602.8
66.40
95.47
66.80
60 tháng
(2020-02-13) 		9.19 15.95% 1,035,125,840 -38,829,981 -2,468.2
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)
04/04/2018
79.65
 851,340 81.49 82.72 79.04 227,030 308,340 -10.8
03/04/2018
81.49
 738,610 83.39 83.39 81.49 173,220 512,640 -45.5
02/04/2018
83.39
 811,810 80.51 83.57 80.70 385,310 128,900 34.7
30/03/2018
80.51
 606,010 77.51 80.70 77.51 337,840 42,630 38.6
29/03/2018
77.51
 254,020 77.82 77.94 76.90 133,100 11,260 15.4
28/03/2018
77.82
 420,920 77.69 78.12 76.90 87,510 33,270 6.9
27/03/2018
77.69
 854,590 79.41 81.49 77.08 88,710 186,410 -12.6
26/03/2018
79.41
 960,430 80.20 83.21 79.41 155,790 210,210 -6.5
23/03/2018
80.20
 722,160 81.98 81.98 78.73 115,080 222,510 -14.0
22/03/2018
81.98
 898,250 77.94 82.66 78.92 316,690 133,680 24.1
21/03/2018
77.94
 621,450 77.20 79.41 77.51 199,380 3,360 25.2
20/03/2018
77.20
 619,750 78.73 79.04 77.20 233,500 100,840 17.1
19/03/2018
78.73
 727,400 78.43 79.35 77.51 317,910 107,500 27.1
16/03/2018
78.43
 1,231,950 74.14 78.43 73.40 444,410 159,470 35.7
15/03/2018
74.14
 577,980 72.42 74.14 71.08 178,100 2,620 20.9
14/03/2018
72.42
 816,130 70.46 72.61 70.22 218,540 1,480 25.5
13/03/2018
70.46
 218,290 71.20 71.20 69.79 19,220 920 2.1
12/03/2018
71.20
 504,770 68.62 71.57 69.85 172,860 1,620 19.8
09/03/2018
68.62
 606,610 70.22 70.77 68.62 43,390 154,340 -12.6
08/03/2018
70.22
 301,630 70.34 71.63 69.30 51,570 11,700 4.6
07/03/2018
70.34
 718,330 71.69 72.18 68.32 161,160 96,190 7.5
06/03/2018
71.69
 806,110 68.62 71.81 69.24 456,820 76,990 43.7
05/03/2018
68.62
 822,020 71.69 73.71 68.62 40,710 203,050 -19.3
02/03/2018
71.69
 923,410 71.08 72.30 69.85 239,210 278,120 -4.4
01/03/2018
71.08
 875,090 69.79 71.93 68.62 154,730 179,590 -2.9
28/02/2018
69.79
 721,370 69.54 69.97 68.32 115,000 309,600 -22.0
27/02/2018
69.54
 608,620 69.24 71.08 68.99 121,350 206,590 -9.8
26/02/2018
69.24
 845,250 68.01 72.30 68.32 140,600 273,020 -15.1
23/02/2018
68.01
 748,160 64.95 68.32 65.68 76,240 228,730 -16.8
22/02/2018
64.95
 605,460 68.62 68.62 64.95 160,700 31,690 14.1
21/02/2018
68.62
 553,510 66.17 69.73 66.73 200,980 167,020 3.9
13/02/2018
66.17
 541,220 63.42 66.79 64.52 240,720 278,220 -4.1
12/02/2018
63.42
 1,341,740 59.31 63.42 58.33 737,320 814,100 -7.7
09/02/2018
59.31
 1,146,710 63.72 63.72 59.31 28,180 23,420 0.5
08/02/2018
63.72
 684,310 67.40 67.40 63.72 329,120 117,160 22.4
07/02/2018
67.40
 708,130 64.21 68.50 65.38 300,020 46,730 27.7
06/02/2018
64.21
 1,054,820 68.99 68.99 64.21 478,450 120,990 37.4
05/02/2018
68.99
 1,082,160 74.14 74.14 68.99 85,390 53,850 3.8
02/02/2018
74.14
 561,430 74.87 75.98 73.53 74,370 164,170 -10.9
01/02/2018
74.87
 1,183,240 76.34 76.34 72.91 516,850 387,020 16.0
31/01/2018
76.34
 2,286,340 71.38 76.34 69.85 855,890 781,410 9.8
30/01/2018
71.38
 1,171,560 71.01 71.57 68.93 335,760 275,050 6.8
29/01/2018
71.01
 929,870 71.32 72.85 70.46 358,340 442,370 -9.9
26/01/2018
71.32
 2,222,720 69.42 73.53 68.62 1,016,170 165,680 99.2
25/01/2018
69.42
 1,156,390 64.89 69.42 68.01 266,780 123,950 16.1
22/01/2018
64.89
 1,812,130 60.66 64.89 60.05 403,780 240,910 16.5
19/01/2018
60.66
 724,530 61.33 61.88 60.66 297,550 245,690 5.2
18/01/2018
61.33
 1,015,250 61.21 61.33 59.31 329,720 83,810 24.3
17/01/2018
61.21
 1,016,930 63.42 63.85 61.21 541,490 193,690 35.9
16/01/2018
63.42
 1,138,380 62.62 63.66 62.37 754,130 419,270 34.5
15/01/2018
62.62
 968,320 61.58 62.62 60.41 46,690 169,550 -12.2
12/01/2018
61.58
 1,049,410 63.23 63.48 61.27 115,510 2,400 11.5
11/01/2018
63.23
 697,400 63.11 63.72 61.95 327,200 34,280 30.2
10/01/2018
63.11
 904,540 62.50 64.34 62.99 181,350 88,870 9.6
09/01/2018
62.50
 778,170 61.52 63.36 61.52 39,820 99,240 -6.1
08/01/2018
61.52
 730,170 61.52 62.44 60.66 96,740 117,220 -2.1
05/01/2018
61.52
 829,840 62.50 63.42 61.27 16,390 212,410 -20.0
04/01/2018
62.50
 977,010 59.68 62.50 60.05 269,750 413,030 -14.3
03/01/2018
59.68
 755,420 58.39 59.92 58.21 446,440 640,100 -18.8
02/01/2018
58.39
 1,418,300 59.68 60.17 57.60 73,020 105,190 -3.1
29/12/2017
59.68
 721,960 60.48 60.72 59.62 38,310 49,620 -1.1
28/12/2017
60.48
 543,780 60.54 60.78 59.25 144,930 5,050 13.8
27/12/2017
60.54
 669,700 59.74 61.27 60.05 141,810 150 14.1
26/12/2017
59.74
 607,330 57.78 59.74 58.15 105,190 20,750 8.1
25/12/2017
57.78
 313,930 57.04 57.96 56.98 17,650 8,700 0.8
22/12/2017
57.04
 358,360 56.62 57.47 56.06 18,610 2,750 1.5
21/12/2017
56.62
 665,130 56.43 58.09 56.43 141,640 29,500 10.6
20/12/2017
56.43
 833,650 55.39 58.21 55.39 25,800 6,610 1.8
19/12/2017
55.39
 775,800 56.68 56.98 55.39 10,490 79,080 -6.3
18/12/2017
56.68
 938,560 53.31 56.68 53.92 102,550 27,720 6.8
15/12/2017
53.31
 334,350 52.57 53.37 52.57 62,290 18,210 3.8
14/12/2017
52.57
 940,650 53.06 53.06 52.39 218,650 26,430 16.6
13/12/2017
53.06
 972,050 53.31 54.16 52.94 137,580 294,900 -13.8
12/12/2017
53.31
 1,353,460 50.98 53.31 50.06 375,280 51,360 26.7
11/12/2017
50.98
 829,330 52.51 52.57 50.86 208,550 158,400 4.3
08/12/2017
52.51
 720,080 52.08 53.00 51.65 108,400 32,270 6.5
07/12/2017
52.08
 887,140 51.04 52.63 50.92 147,900 97,970 4.2
06/12/2017
51.04
 699,210 50.67 51.41 50.12 102,410 218,460 -9.6
05/12/2017
50.67
 1,289,420 49.88 51.90 49.75 128,710 215,640 -7.2
04/12/2017
49.88
 792,790 50.12 50.79 49.75 5,920 236,200 -18.8
01/12/2017
50.12
 524,060 48.83 50.24 49.39 1,510 240,130 -19.3
30/11/2017
48.83
 659,280 48.89 50.43 48.53 9,300 229,910 -17.7
29/11/2017
48.89
 726,350 48.89 49.32 48.22 29,230 263,450 -18.5
28/11/2017
48.89
 519,350 49.69 49.94 48.89 32,730 77,100 -3.6
27/11/2017
49.69
 694,900 49.14 50.43 49.14 393,950 266,650 10.3
24/11/2017
49.14
 635,060 49.39 49.63 48.89 122,250 341,520 -17.6
23/11/2017
49.39
 669,620 50.67 51.41 49.14 7,880 172,530 -13.4
22/11/2017
50.67
 529,790 49.63 51.41 50.00 252,440 274,240 -1.7
21/11/2017
49.63
 747,040 49.51 50.86 49.02 148,040 210,270 -5.0
20/11/2017: Cổ tức tiền mặt tỉ lệ: 10%
20/11/2017
49.51
 520,030 48.04 49.94 48.28 173,880 115,150 4.7
17/11/2017
48.04
 621,920 48.34 48.58 47.61 290,880 208,040 6.6
16/11/2017
48.34
 524,770 48.22 48.46 47.67 211,880 39,350 13.8
15/11/2017
48.22
 449,990 48.40 48.40 47.49 133,720 13,510 9.5
14/11/2017
48.40
 491,250 48.10 48.76 47.49 22,480 7,450 1.2
13/11/2017
48.10
 678,800 46.46 48.10 46.16 102,880 5,160 7.5
10/11/2017
46.46
 522,740 46.46 46.65 45.98 84,190 28,900 4.2
09/11/2017
46.46
 545,450 46.34 46.59 45.86 303,350 3,460 23.0
08/11/2017
46.34
 693,240 45.19 46.59 45.31 124,900 11,710 8.6
07/11/2017
45.19
 649,940 45.38 46.22 45.19 40,960 26,250 1.1
06/11/2017
45.38
 499,030 44.47 45.68 44.65 57,340 102,230 -3.3

Chính sách bảo mật | Điều khoản sử dụng |