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)
03/11/2017
44.47
 571,850 43.92 44.47 43.80 149,890 8,420 10.3
02/11/2017
43.92
 735,730 44.17 44.65 43.44 133,260 44,030 6.5
01/11/2017
44.17
 838,420 43.26 44.35 43.56 255,200 252,950 0.2
31/10/2017
43.26
 927,460 44.10 44.71 43.26 243,790 409,560 -11.8
30/10/2017
44.10
 2,168,000 41.93 44.65 42.47 508,670 5,700 36.3
27/10/2017
41.93
 273,010 41.50 41.93 41.08 15,220 8,690 0.4
26/10/2017
41.50
 519,670 42.23 42.29 41.44 19,520 23,900 -0.3
25/10/2017
42.23
 455,400 42.17 42.47 41.87 203,050 126,520 5.3
24/10/2017
42.17
 704,810 41.20 42.17 40.84 222,720 131,350 6.3
23/10/2017
41.20
 626,330 42.77 42.96 41.20 37,270 104,980 -4.7
20/10/2017
42.77
 642,160 42.53 43.44 42.35 131,410 54,230 5.5
19/10/2017
42.53
 634,880 42.05 42.77 42.05 130,700 158,990 -2.0
18/10/2017
42.05
 617,790 41.99 42.89 41.75 45,780 95,000 -3.4
17/10/2017
41.99
 310,840 41.99 42.23 41.68 13,500 75,000 -4.3
16/10/2017
41.99
 549,810 42.35 42.96 41.87 210 156,980 -11.0
13/10/2017
42.35
 1,256,910 41.68 42.53 41.44 275,280 392,460 -8.2
12/10/2017
41.68
 718,730 41.26 41.87 41.14 112,890 311,600 -13.6
11/10/2017
41.26
 580,150 40.60 41.44 40.96 348,500 585,000 -16.1
10/10/2017
40.60
 692,210 40.84 40.84 40.47 135,360 249,010 -7.6
09/10/2017
40.84
 375,540 41.02 41.44 40.66 115,150 143,400 -1.9
06/10/2017
41.02
 527,450 41.14 41.14 40.90 195,820 159,600 2.5
05/10/2017
41.14
 864,180 42.05 42.17 41.14 100 314,030 -21.6
04/10/2017
42.05
 440,790 41.62 42.05 41.26 95,800 50,290 3.1
03/10/2017
41.62
 267,850 42.05 42.11 41.38 26,310 0 1.8
02/10/2017
42.05
 442,170 41.81 42.47 41.81 100,480 47,930 3.7
29/09/2017
41.81
 348,210 42.77 42.77 41.81 12,900 57,320 -3.1
28/09/2017
42.77
 497,770 42.77 43.26 42.47 50,000 100,400 -3.6
27/09/2017
42.77
 526,360 42.05 42.96 41.81 103,000 22,980 5.6
26/09/2017
42.05
 633,130 41.44 42.35 41.62 20 80,710 -5.6
25/09/2017
41.44
 125,620 41.44 41.62 41.14 1,050 0 0.1
22/09/2017
41.44
 405,840 41.14 41.68 40.84 41,160 105,790 -4.4
21/09/2017
41.14
 300,880 41.02 41.14 40.35 12,830 52,660 -2.7
20/09/2017
41.02
 593,650 41.02 41.02 39.99 20,230 144,360 -8.3
19/09/2017
41.02
 725,660 41.38 41.50 40.90 235,570 152,220 5.7
18/09/2017
41.38
 430,400 41.44 41.68 41.08 169,200 153,960 1.0
15/09/2017: Cổ tức tiền mặt tỉ lệ: 10%
15/09/2017
41.44
 450,920 41.14 41.93 41.14 195,000 152,620 2.9
14/09/2017
41.14
 935,560 39.71 42.45 39.95 124,410 18,510 7.2
13/09/2017
39.71
 401,930 39.35 39.95 39.35 100,360 144,360 -2.9
12/09/2017
39.35
 551,400 39.35 39.47 38.99 180,470 317,560 -9.0
11/09/2017
39.35
 726,030 40.13 40.13 39.05 75,410 138,470 -4.2
08/09/2017
40.13
 1,176,330 39.59 40.60 39.59 310,050 38,000 18.4
07/09/2017
39.59
 1,045,650 38.81 40.31 38.76 81,290 22,890 3.8
06/09/2017
38.81
 557,740 38.58 39.17 38.58 109,480 117,390 -0.5
05/09/2017
38.58
 604,870 37.86 39.05 37.86 9,640 32,790 -1.5
01/09/2017
37.86
 755,320 37.32 38.28 37.50 141,820 23,000 7.6
31/08/2017
37.32
 222,080 37.32 37.50 36.97 50,690 31,520 1.2
30/08/2017
37.32
 285,860 37.32 37.56 36.97 99,370 0 6.2
29/08/2017
37.32
 293,560 37.56 37.56 37.03 2,360 0 0.1
28/08/2017
37.56
 582,890 36.61 37.62 36.61 237,210 1,510 14.7
25/08/2017
36.61
 189,640 36.61 37.09 36.55 20 400 -0.0
24/08/2017
36.61
 239,980 36.37 36.91 36.37 3,400 84,560 -5.0
23/08/2017
36.37
 105,000 36.19 36.37 36.13 950 10 0.1
22/08/2017
36.19
 253,080 36.43 36.55 36.13 24,210 50,360 -1.6
21/08/2017
36.43
 126,800 36.31 36.67 36.31 2,400 17,140 -0.9
18/08/2017
36.31
 155,160 36.37 36.49 35.83 9,900 53,470 -2.7
17/08/2017
36.37
 169,350 37.15 37.15 36.37 15,130 43,150 -1.7
16/08/2017
37.15
 187,980 36.25 37.15 36.07 43,080 32,000 0.7
15/08/2017
36.25
 294,210 36.85 36.91 36.19 13,550 44,480 -1.9
14/08/2017
36.85
 149,840 36.55 36.97 36.37 3,230 6,800 -0.2
11/08/2017
36.55
 498,850 37.56 37.86 36.43 5,770 24,600 -1.2
10/08/2017
37.56
 272,390 37.80 37.98 37.26 13,350 32,750 -1.2
09/08/2017
37.80
 458,730 38.46 38.46 37.26 204,380 70,160 8.6
08/08/2017
38.46
 516,540 38.22 38.76 38.16 243,450 56,100 12.1
07/08/2017
38.22
 635,240 37.56 38.64 37.32 293,080 0 18.7
04/08/2017
37.56
 576,960 38.04 38.04 37.50 165,250 65,110 6.3
03/08/2017
38.04
 465,420 38.04 38.28 37.68 150,600 3,220 9.4
02/08/2017
38.04
 580,980 38.28 38.52 37.44 106,810 25,000 5.2
01/08/2017
38.28
 811,680 37.32 38.28 37.26 269,680 24,090 15.7
31/07/2017
37.32
 513,860 36.67 37.56 36.67 206,920 36,940 10.6
28/07/2017
36.67
 338,940 36.13 36.67 36.13 69,930 0 4.3
27/07/2017
36.13
 350,280 36.55 36.55 35.83 50,100 0 3.0
26/07/2017
36.55
 332,530 36.07 36.85 36.31 42,100 0 2.6
25/07/2017
36.07
 284,880 35.54 36.37 35.06 143,850 300 8.6
24/07/2017
35.54
 772,050 35.77 36.07 34.58 238,200 1,150 14.1
21/07/2017
35.77
 462,650 36.97 37.56 35.77 99,600 50,020 3.0
20/07/2017
36.97
 253,890 37.38 37.50 36.19 46,260 23,730 1.4
19/07/2017
37.38
 687,010 36.19 37.50 36.37 350,420 83,100 16.6
18/07/2017
36.19
 509,580 37.03 37.03 36.13 64,880 60,840 0.2
17/07/2017
37.03
 723,250 37.86 37.98 36.85 128,600 69,430 3.7
14/07/2017
37.86
 750,170 37.68 38.34 37.56 119,990 4,200 7.4
13/07/2017
37.68
 882,290 37.26 38.16 37.15 288,160 270 18.2
12/07/2017
37.26
 1,483,860 35.83 37.56 35.89 40,560 160,370 -7.4
11/07/2017
35.83
 458,340 35.95 36.07 35.42 88,330 39,680 2.9
10/07/2017
35.95
 1,071,320 36.19 36.25 35.60 432,270 180,890 15.1
07/07/2017
36.19
 728,970 36.19 36.31 35.77 39,920 70,170 -1.8
06/07/2017
36.19
 719,680 35.83 36.25 35.60 97,210 27,780 4.2
05/07/2017
35.83
 1,598,410 35.18 35.89 35.12 337,800 409,980 -4.3
04/07/2017
35.18
 394,690 35.54 35.54 34.58 41,050 14,690 1.5
03/07/2017
35.54
 868,690 34.76 35.60 34.70 283,410 26,830 15.2
30/06/2017
34.76
 1,282,490 34.16 35.12 34.28 357,850 14,280 20.0
29/06/2017
34.16
 549,030 34.16 34.28 34.04 274,650 75,000 11.4
28/06/2017: Cổ tức tiền mặt tỉ lệ: 10%
28/06/2017
34.16
 516,800 33.63 34.28 33.75 297,240 3,000 16.8
27/06/2017
33.63
 577,840 33.39 34.15 33.39 224,350 100,000 7.2
26/06/2017
33.39
 209,750 33.22 33.51 33.22 31,250 2,750 1.6
23/06/2017
33.22
 360,190 33.39 33.45 32.81 27,200 4,800 1.3
22/06/2017
33.39
 686,630 33.80 33.80 33.22 402,770 133,210 15.4
21/06/2017
33.80
 738,120 34.04 34.04 33.39 400,480 45,000 20.5
20/06/2017
34.04
 711,980 34.10 34.21 33.92 317,860 1,350 18.4
19/06/2017
34.10
 1,080,490 33.69 34.27 33.86 607,010 51,080 32.3
16/06/2017
33.69
 613,830 33.33 33.98 33.33 266,750 62,620 11.8

Chính sách bảo mật | Điều khoản sử dụng |