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
(2024-12-16) 		-1.20 -1.76% 11,068,400 -1,214,667 -82.0
66.40
68.60
66.90
2 tháng
(2024-11-15) 		-1.70 -2.48% 23,469,700 -389,806 -25.0
66.40
69.60
66.90
3 tháng
(2024-10-16) 		-5.10 -7.08% 34,385,300 -1,357,296 -93.5
66.40
72
66.90
6 tháng
(2024-07-18) 		-4.17 -5.87% 112,921,800 -1,522,597 -103.0
66.40
77.35
66.90
12 tháng
(2024-01-22) 		-2.53 -3.65% 254,575,600 -17,992,843 -1,379.6
66.40
77.35
66.90
24 tháng
(2023-01-27) 		-12.29 -15.52% 380,651,500 -26,338,772 -2,014.8
66.40
83.42
66.90
36 tháng
(2022-02-07) 		-14.82 -18.14% 549,270,800 -23,457,126 -1,597.0
66.40
95.47
66.90
60 tháng
(2020-02-10) 		9.75 17.06% 1,034,609,390 -38,602,646 -2,450.3
35.49
95.47
66.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
28/10/2013
30.89
 230,070 30.89 31.37 30.89 1,080 600 0.0
25/10/2013
30.89
 370,170 30.89 31.37 30.65 68,970 20,000 3.1
24/10/2013
30.89
 404,730 31.37 31.37 30.89 0 94,770 -6.1
23/10/2013
31.37
 585,850 31.37 31.62 31.13 216,800 247,380 -2.0
22/10/2013
31.37
 422,260 31.13 31.37 30.89 76,200 106,000 -1.9
21/10/2013: Cổ tức tiền mặt tỉ lệ: 10%
21/10/2013
31.13
 619,900 31.13 31.62 31.13 3,450 159,320 -10.1
18/10/2013
31.13
 310,470 31.13 31.37 30.90 5,200 95,300 -5.9
17/10/2013
31.13
 366,630 30.90 31.37 30.90 90,000 50,000 2.6
16/10/2013
30.90
 521,080 30.90 31.37 30.66 7,650 221,920 -14.0
15/10/2013
30.90
 710,190 30.90 31.37 30.66 143,570 173,510 -1.9
14/10/2013
30.90
 806,770 31.13 31.37 30.90 117,630 345,310 -14.9
11/10/2013
31.13
 1,105,470 31.37 31.85 31.13 693,490 737,500 -2.9
10/10/2013
31.37
 1,072,070 32.08 32.08 31.13 36,100 235,830 -13.2
09/10/2013
32.08
 445,960 32.32 32.32 31.85 12,600 30,190 -1.2
08/10/2013
32.32
 394,350 32.32 32.56 32.08 77,000 33,590 3.0
07/10/2013
32.32
 673,410 32.56 32.80 32.32 264,880 322,840 -3.9
04/10/2013
32.56
 2,330,000 31.13 32.56 30.90 88,380 4,700 5.7
03/10/2013
31.13
 518,610 31.13 31.61 31.13 143,410 0 9.5
02/10/2013
31.13
 1,436,740 31.61 31.85 30.66 6,250 0 0.4
01/10/2013
31.61
 1,273,670 31.85 32.08 31.37 327,960 17,000 20.7
30/09/2013
31.85
 398,410 31.85 32.08 31.61 30,250 25,730 0.3
27/09/2013
31.85
 550,330 31.37 32.08 31.37 221,190 530 14.7
26/09/2013
31.37
 2,172,310 31.85 31.85 30.90 67,040 1,000 4.3
25/09/2013
31.85
 686,920 31.61 32.08 31.37 33,860 34,020 -0.0
24/09/2013
31.61
 661,620 31.13 31.85 31.13 25,240 40,500 -1.0
23/09/2013
31.13
 520,280 30.90 31.13 30.66 116,410 31,640 5.5
20/09/2013
30.90
 480,930 31.13 31.13 30.90 133,410 0 8.7
19/09/2013
31.13
 889,570 31.13 31.61 30.90 82,800 0 5.4
18/09/2013
31.13
 553,350 31.13 31.61 30.90 58,000 135,860 -5.1
17/09/2013
31.13
 555,300 30.90 31.61 30.90 57,200 1,500 3.6
16/09/2013
30.90
 400,280 31.13 31.37 30.90 112,670 0 7.4
13/09/2013
31.13
 243,370 31.13 31.61 31.13 21,070 3,000 1.2
12/09/2013
31.13
 192,060 31.13 31.37 30.90 6,780 0 0.4
11/09/2013
31.13
 401,550 30.90 31.37 30.90 36,260 0 2.4
10/09/2013
30.90
 430,110 30.66 31.13 30.66 30,430 96,550 -4.3
09/09/2013
30.66
 821,050 31.37 31.37 30.42 154,820 7,500 9.5
06/09/2013
31.37
 395,540 31.13 31.37 30.90 7,000 0 0.5
05/09/2013
31.13
 568,140 30.90 31.13 30.66 31,870 800 2.0
04/09/2013
30.90
 410,500 30.90 31.37 30.66 41,600 22,000 1.3
03/09/2013
30.90
 390,450 30.42 31.13 30.66 152,640 2,850 9.7
30/08/2013
30.42
 1,149,960 30.90 31.13 30.18 207,900 505,160 -19.0
29/08/2013
30.90
 544,370 30.90 31.37 30.90 121,110 141,230 -1.3
28/08/2013
30.90
 818,890 31.85 31.85 30.66 102,800 107,170 -0.3
27/08/2013
31.85
 149,550 32.56 32.56 31.85 73,130 6,850 4.5
26/08/2013
32.56
 578,230 32.08 32.80 31.37 73,330 241,950 -11.1
23/08/2013
32.08
 602,840 32.32 32.56 31.61 104,300 123,600 -1.3
22/08/2013
32.32
 619,800 32.80 33.03 31.85 91,200 161,110 -4.7
21/08/2013
32.80
 739,380 33.27 33.27 32.32 53,450 201,570 -10.2
20/08/2013
33.27
 735,780 33.99 33.99 33.03 2,510 216,710 -15.1
19/08/2013
33.99
 820,800 33.27 34.22 33.03 157,160 22,500 9.5
16/08/2013
33.27
 421,320 33.51 33.75 33.03 2,150 22,000 -1.4
15/08/2013
33.51
 760,810 33.27 33.99 33.51 142,860 52,330 6.5
14/08/2013
33.27
 1,341,200 32.32 33.51 32.32 435,110 38,100 27.5
13/08/2013: Cổ tức tiền mặt tỉ lệ: 10%
13/08/2013
32.32
 682,210 32.32 33.03 32.32 226,280 13,500 14.7
12/08/2013
32.32
 479,210 32.09 32.32 31.62 143,220 219,490 -5.2
09/08/2013
32.09
 295,920 31.62 32.32 31.62 1,350 53,770 -3.6
08/08/2013
31.62
 207,570 31.62 31.85 31.15 35,100 22,120 0.9
07/08/2013
31.62
 756,860 30.68 31.85 30.68 192,240 116,880 5.1
06/08/2013
30.68
 95,610 30.45 30.68 30.21 0 5,000 -0.3
05/08/2013
30.45
 243,020 30.68 30.92 30.21 45,390 0 2.9
02/08/2013
30.68
 240,080 30.68 30.92 30.45 104,510 14,000 5.9
01/08/2013
30.68
 359,930 30.68 30.92 30.45 24,110 21,800 0.2
31/07/2013
30.68
 549,510 29.75 30.92 29.75 215,250 33,840 11.8
30/07/2013
29.75
 282,610 29.51 29.98 29.51 104,200 5,000 6.3
29/07/2013
29.51
 233,160 29.98 30.21 29.28 26,130 3,000 1.5
26/07/2013
29.98
 391,530 29.51 30.21 29.28 34,010 64,430 -2.0
25/07/2013
29.51
 377,840 29.51 29.98 29.51 92,000 48,000 2.9
24/07/2013
29.51
 1,059,260 30.45 30.68 29.51 229,180 255,120 -1.6
23/07/2013
30.45
 490,760 30.68 30.92 30.21 159,420 186,110 -1.8
22/07/2013
30.68
 781,450 30.68 30.92 30.21 337,420 26,500 20.2
19/07/2013
30.68
 1,030,480 30.21 31.15 30.21 288,880 51,650 15.4
18/07/2013
30.21
 476,080 30.21 30.45 29.75 260,200 58,500 13.0
17/07/2013
30.21
 386,590 30.21 30.45 29.75 141,060 34,100 6.9
16/07/2013
30.21
 587,900 29.75 30.21 29.75 310,460 184,310 8.1
15/07/2013
29.75
 505,080 29.51 30.45 29.51 165,660 40,000 8.0
12/07/2013
29.51
 1,008,390 28.11 29.51 28.11 636,830 99,500 33.4
11/07/2013
28.11
 221,910 28.11 28.34 27.87 83,550 110,000 -1.6
10/07/2013
28.11
 324,380 27.64 28.34 27.87 149,300 0 9.0
09/07/2013
27.64
 106,210 27.17 27.64 27.17 42,670 4,200 2.3
08/07/2013
27.17
 222,620 27.64 27.64 27.17 88,300 0 5.1
05/07/2013
27.64
 288,200 28.11 28.34 27.64 108,600 12,200 5.7
04/07/2013
28.11
 149,020 28.11 28.34 27.87 50 39,500 -2.4
03/07/2013
28.11
 352,100 28.34 28.57 27.87 144,550 97,570 2.8
02/07/2013
28.34
 419,070 27.87 28.57 27.64 181,560 26,390 9.3
01/07/2013
27.87
 359,580 27.17 27.87 26.70 139,610 50,110 5.2
28/06/2013
27.17
 365,950 27.64 27.87 27.17 222,890 18,000 12.2
27/06/2013
27.64
 771,380 26.70 27.87 26.70 305,310 212,800 5.4
26/06/2013
26.70
 461,070 26.00 26.70 25.76 189,550 0 10.6
25/06/2013
26.00
 960,570 27.17 27.40 25.53 169,010 13,000 8.8
24/06/2013
27.17
 576,700 27.87 28.11 26.70 82,970 56,500 1.5
21/06/2013
27.87
 263,500 27.87 28.11 27.40 2,000 41,100 -2.3
20/06/2013
27.87
 458,210 28.34 28.34 27.64 60,150 246,130 -11.1
19/06/2013
28.34
 177,920 27.87 28.57 28.11 58,900 97,400 -1.9
18/06/2013
27.87
 673,760 28.11 28.34 27.64 218,710 355,530 -8.2
17/06/2013
28.11
 865,660 29.04 29.28 28.11 236,070 205,740 1.9
14/06/2013
29.04
 275,840 29.28 29.75 29.04 13,600 34,490 -1.3
13/06/2013
29.28
 691,010 29.28 29.51 28.81 110,440 195,500 -5.3
12/06/2013
29.28
 437,990 29.28 29.75 29.04 91,770 131,190 -2.5
11/06/2013
29.28
 793,070 29.75 29.75 29.04 39,650 136,620 -6.1
10/06/2013
29.75
 727,410 30.21 30.68 29.75 62,700 253,390 -12.3

Chính sách bảo mật | Điều khoản sử dụng |