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)
15/06/2017
33.33
 457,380 33.69 33.69 33.10 177,640 19,910 9.0
14/06/2017
33.69
 1,090,870 32.92 33.80 32.98 540,670 31,040 29.1
13/06/2017
32.92
 444,780 32.34 32.92 32.22 269,560 18,850 14.0
12/06/2017
32.34
 362,400 32.16 32.69 32.10 123,980 36,860 4.8
09/06/2017
32.16
 279,320 32.51 32.51 32.05 35,520 0 2.0
08/06/2017
32.51
 404,080 32.51 32.75 31.69 258,150 20,000 13.1
07/06/2017
32.51
 631,150 32.46 32.92 32.34 78,810 117,590 -2.2
06/06/2017
32.46
 314,000 32.34 32.46 32.22 155,400 2,000 8.5
05/06/2017
32.34
 245,020 31.99 32.40 31.87 34,170 7,300 1.5
02/06/2017
31.99
 944,820 32.63 32.69 31.93 75,050 420,700 -18.9
01/06/2017
32.63
 412,340 32.57 32.75 32.40 13,830 188,000 -9.7
31/05/2017
32.57
 391,640 33.16 33.39 32.51 2,140 72,980 -4.0
30/05/2017
33.16
 408,770 33.98 34.04 33.16 3,360 420 0.2
29/05/2017
33.98
 639,880 33.28 34.15 33.28 222,310 4,100 12.5
26/05/2017
33.28
 595,270 34.04 34.04 33.28 2,040 64,020 -3.5
25/05/2017
34.04
 940,320 33.45 34.33 33.63 880 2,000 -0.1
24/05/2017
33.45
 472,380 33.63 33.69 33.16 31,750 143,000 -6.3
23/05/2017
33.63
 469,660 34.04 34.27 33.63 810 115,450 -6.6
22/05/2017
34.04
 1,581,550 32.75 34.21 33.33 255,590 26,600 13.2
19/05/2017
32.75
 1,110,510 32.05 33.04 32.22 424,000 153,380 15.0
18/05/2017
32.05
 461,480 31.87 32.28 31.75 280,020 62,170 11.9
17/05/2017
31.87
 176,600 31.99 32.05 31.64 74,600 62,170 0.7
16/05/2017
31.99
 198,540 31.69 32.10 31.93 153,970 19,400 7.4
15/05/2017
31.69
 360,800 31.93 31.93 31.64 430 20,840 -1.1
12/05/2017
31.93
 260,390 32.28 32.40 31.87 7,960 37,500 -1.6
11/05/2017
32.28
 125,850 32.22 32.51 32.16 21,140 9,020 0.7
10/05/2017
32.22
 296,500 32.57 32.81 32.22 115,940 72,100 2.4
09/05/2017
32.57
 561,550 32.22 32.63 32.10 375,810 307,440 3.8
08/05/2017
32.22
 402,680 31.99 32.40 31.99 187,920 20,010 9.2
05/05/2017
31.99
 238,870 32.34 32.34 31.87 115,290 8,600 5.8
04/05/2017
32.34
 623,850 32.34 32.34 32.10 539,220 213,400 17.9
03/05/2017
32.34
 651,080 32.51 32.57 32.16 554,670 2,960 30.4
28/04/2017
32.51
 498,570 32.69 32.81 31.93 403,700 20,020 21.3
27/04/2017
32.69
 1,008,680 31.93 32.81 31.87 800,860 85,130 39.7
26/04/2017
31.93
 334,940 31.46 31.93 31.40 217,340 17,180 10.8
25/04/2017
31.46
 110,460 31.69 31.75 31.46 39,650 0 2.1
24/04/2017
31.69
 361,260 31.40 31.93 31.28 269,320 2,430 14.4
21/04/2017
31.40
 256,750 31.64 31.87 31.40 58,040 12,100 2.5
20/04/2017
31.64
 405,730 32.22 32.22 31.64 53,810 91,230 -2.0
19/04/2017
32.22
 247,430 32.28 32.46 32.05 127,650 0 7.0
18/04/2017
32.28
 457,560 31.64 32.34 31.64 110,000 2,010 5.9
17/04/2017
31.64
 463,270 31.58 32.28 31.46 10,000 16,260 -0.3
14/04/2017
31.58
 568,130 32.05 32.22 31.34 59,820 116,870 -3.1
13/04/2017
32.05
 678,760 32.46 33.04 31.81 229,560 103,340 6.9
12/04/2017
32.46
 733,350 33.28 33.39 32.46 128,210 61,800 3.7
11/04/2017
33.28
 718,510 33.33 33.69 32.98 354,210 0 20.2
10/04/2017: Cổ tức tiền mặt tỉ lệ: 7%
10/04/2017
33.33
 485,730 33.10 33.69 33.22 228,720 11,020 12.4
07/04/2017
33.10
 1,555,420 31.71 33.10 31.89 364,930 1,000 20.5
05/04/2017
31.71
 535,710 31.42 31.89 31.54 247,460 37,300 11.5
04/04/2017
31.42
 551,270 31.65 31.83 31.25 199,060 71,190 7.0
03/04/2017
31.65
 428,240 31.83 32.00 31.54 82,350 13,290 3.8
31/03/2017
31.83
 532,050 31.48 32.00 31.60 35,500 6,900 1.6
30/03/2017
31.48
 362,230 31.13 31.65 31.25 35,860 6,400 1.6
29/03/2017
31.13
 552,250 31.02 31.60 31.02 4,660 115,670 -6.0
28/03/2017
31.02
 319,850 31.25 31.25 30.96 23,110 25,950 -0.2
27/03/2017
31.25
 555,010 31.54 31.54 31.07 142,950 23,300 6.5
24/03/2017
31.54
 516,030 30.79 31.54 30.90 30,930 50,400 -1.0
23/03/2017
30.79
 971,180 30.67 31.36 30.67 90,990 571,900 -25.6
22/03/2017
30.67
 1,255,270 31.48 31.48 30.67 142,860 289,520 -7.8
21/03/2017
31.48
 503,250 31.71 32.00 31.48 32,140 96,300 -3.5
20/03/2017
31.71
 604,570 31.83 32.00 31.71 53,690 1,600 2.9
17/03/2017
31.83
 562,130 32.17 32.17 31.83 3,590 97,810 -5.2
16/03/2017
32.17
 566,040 31.83 32.41 32.00 0 60,630 -3.4
15/03/2017
31.83
 684,900 31.83 32.23 31.71 4,030 0 0.2
14/03/2017
31.83
 607,090 31.65 32.64 31.65 11,730 74,160 -3.5
13/03/2017
31.65
 869,240 32.29 32.29 31.19 84,140 95,200 -0.6
10/03/2017
32.29
 1,316,700 32.87 32.87 32.06 108,650 229,870 -6.8
09/03/2017
32.87
 1,168,640 33.45 33.45 32.87 70,900 81,000 -0.6
08/03/2017
33.45
 434,580 33.68 33.79 33.33 2,450 76,700 -4.3
07/03/2017
33.68
 979,520 33.68 33.74 33.27 38,850 83,030 -2.6
06/03/2017
33.68
 672,260 33.91 34.14 33.68 181,400 34,350 8.6
03/03/2017
33.91
 487,640 33.56 34.08 33.27 41,110 28,000 0.7
02/03/2017
33.56
 926,350 34.08 34.43 33.56 316,730 398,000 -4.4
01/03/2017
34.08
 1,311,380 34.89 34.95 33.97 9,450 177,840 -9.9
28/02/2017
34.89
 665,120 35.82 36.05 34.89 59,500 84,260 -1.5
27/02/2017
35.82
 868,170 35.70 35.82 35.13 85,490 76,600 0.5
24/02/2017
35.70
 749,570 36.46 36.51 35.70 9,190 70,400 -3.8
23/02/2017
36.46
 1,381,370 35.88 36.69 35.94 153,360 145,010 0.5
22/02/2017
35.88
 2,022,590 34.55 35.88 34.89 2,100 54,200 -3.2
21/02/2017
34.55
 1,564,800 34.14 34.95 34.08 52,350 15,700 2.2
20/02/2017
34.14
 545,730 34.08 34.26 33.74 76,070 64,550 0.7
17/02/2017
34.08
 507,400 34.32 34.49 34.03 1,390 107,740 -6.3
16/02/2017
34.32
 1,044,840 34.20 34.72 34.03 373,350 223,000 9.0
15/02/2017
34.20
 943,370 34.20 34.26 33.97 402,280 123,140 16.4
14/02/2017
34.20
 1,178,960 34.20 34.43 33.85 279,910 168,100 6.6
13/02/2017
34.20
 646,920 34.14 34.37 34.03 467,890 569,480 -6.0
10/02/2017
34.14
 774,350 33.56 34.43 33.51 537,960 386,530 8.9
09/02/2017
33.56
 2,471,360 34.20 34.20 32.87 414,160 43,460 21.9
08/02/2017
34.20
 118,350 34.72 34.72 34.20 80,480 110,400 -1.8
07/02/2017
34.72
 230,780 34.72 35.01 34.60 276,390 402,580 -7.6
06/02/2017
34.72
 415,830 34.43 35.30 34.03 398,860 530,500 -7.9
03/02/2017
34.43
 174,630 35.01 35.01 34.26 11,970 77,160 -3.9
02/02/2017
35.01
 102,440 34.78 35.30 34.89 8,150 15,200 -0.4
25/01/2017
34.78
 190,060 34.72 34.78 34.43 32,450 96,310 -3.8
24/01/2017
34.72
 158,760 33.85 34.95 33.85 530,950 29,110 31.1
23/01/2017
33.85
 143,830 33.62 33.85 32.98 96,020 53,320 2.5
20/01/2017
33.62
 88,440 33.22 33.68 32.98 29,680 4,530 1.5
19/01/2017
33.22
 48,270 33.22 33.22 32.98 17,960 503,850 -27.9
18/01/2017
33.22
 250,630 32.81 33.33 32.81 51,570 174,930 -7.1
17/01/2017
32.81
 274,310 33.56 33.56 32.75 50,960 111,110 -3.4

Chính sách bảo mật | Điều khoản sử dụng |