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)
07/06/2013
30.21
 784,140 29.04 30.68 29.04 138,850 143,000 -0.3
06/06/2013
29.04
 1,128,010 28.34 29.04 28.11 31,350 100,410 -3.9
05/06/2013
28.34
 572,030 27.64 28.34 27.64 247,070 9,900 14.1
04/06/2013
27.64
 826,790 28.11 28.34 27.64 433,890 25,940 24.4
03/06/2013
28.11
 522,950 28.34 28.57 28.11 180,300 20,000 9.6
31/05/2013
28.34
 880,170 28.81 29.28 28.34 314,830 192,030 7.5
30/05/2013
28.81
 682,440 28.34 28.81 27.87 253,330 28,900 13.6
29/05/2013
28.34
 1,182,130 29.04 29.51 28.34 170,760 443,150 -16.8
28/05/2013
29.04
 866,820 28.57 29.28 28.57 129,400 181,600 -3.2
27/05/2013
28.57
 916,500 27.40 29.04 27.64 184,790 77,200 6.5
24/05/2013
27.40
 552,490 27.17 27.40 26.70 130,820 500 7.5
23/05/2013
27.17
 1,244,050 26.70 27.87 26.47 120,820 46,380 4.3
22/05/2013
26.70
 690,060 26.70 27.17 26.47 76,420 14,600 3.5
21/05/2013
26.70
 1,279,930 25.76 27.17 26.00 260,440 102,000 9.0
20/05/2013
25.76
 1,118,620 25.53 26.00 25.30 333,250 39,320 16.0
17/05/2013
25.53
 433,180 25.76 25.76 25.30 34,870 100,000 -3.5
16/05/2013
25.76
 697,960 25.53 26.00 25.30 135,400 100,000 1.9
15/05/2013: Cổ tức tiền mặt tỉ lệ: 10%
15/05/2013
25.53
 872,370 25.30 25.76 25.06 222,210 107,070 6.3
14/05/2013
25.30
 497,120 25.07 25.30 24.84 166,580 33,940 7.2
13/05/2013
25.07
 905,960 25.30 25.76 25.07 56,490 7,930 2.7
10/05/2013
25.30
 1,786,950 25.07 26.22 25.30 17,400 85,000 -3.7
09/05/2013
25.07
 1,022,500 25.07 25.53 25.07 329,920 42,260 15.8
08/05/2013
25.07
 496,180 24.84 25.30 24.84 158,370 0 8.6
07/05/2013
24.84
 568,980 25.53 25.76 24.84 233,380 27,500 11.3
06/05/2013
25.53
 655,880 24.38 25.53 24.61 238,720 125,350 6.1
03/05/2013
24.38
 227,880 24.38 24.84 24.38 116,920 60,000 3.0
02/05/2013
24.38
 368,230 24.38 24.84 24.38 172,200 21,900 8.0
26/04/2013
24.38
 490,500 24.84 24.84 24.38 117,050 8,210 5.8
25/04/2013
24.84
 262,520 25.07 25.30 24.61 54,000 40,300 0.8
24/04/2013
25.07
 80,830 24.84 25.07 24.84 42,000 0 2.3
23/04/2013
24.84
 657,370 24.38 25.07 24.15 276,600 0 14.9
22/04/2013
24.38
 601,540 24.84 25.07 24.15 99,640 0 5.3
18/04/2013
24.84
 355,410 25.53 25.53 24.61 56,810 0 3.1
17/04/2013
25.53
 348,830 25.30 25.76 25.07 88,530 10,000 4.3
16/04/2013
25.30
 1,118,220 25.53 25.76 24.84 75,460 273,650 -10.9
15/04/2013
25.53
 754,530 25.53 26.22 24.84 221,840 12,000 11.7
12/04/2013
25.53
 609,040 26.45 26.68 25.07 92,030 70,000 1.3
11/04/2013
26.45
 717,170 25.30 26.45 25.53 109,300 6,730 5.8
10/04/2013
25.30
 2,047,410 25.99 27.59 25.30 242,400 228,600 0.9
09/04/2013
25.99
 1,379,610 24.84 26.22 24.61 389,300 65,850 17.9
08/04/2013
24.84
 385,390 24.61 25.30 24.38 58,300 34,000 1.3
05/04/2013
24.61
 558,450 24.15 24.84 24.15 56,900 115,000 -3.1
04/04/2013
24.15
 1,324,870 25.30 25.30 24.15 104,500 285,000 -9.7
03/04/2013
25.30
 811,700 25.76 26.22 24.84 109,980 266,500 -8.7
02/04/2013
25.76
 1,627,880 26.22 26.90 25.76 543,720 166,000 21.7
01/04/2013
26.22
 681,350 24.61 26.22 24.38 289,050 260,100 1.8
29/03/2013
24.61
 272,890 24.38 24.84 23.92 108,370 70,050 2.0
28/03/2013
24.38
 2,542,170 23.92 25.30 23.69 1,359,340 281,630 57.0
27/03/2013
23.92
 707,080 22.95 23.92 22.77 336,150 190,000 7.3
26/03/2013
22.95
 255,890 23.00 23.46 22.95 118,780 110,090 0.4
25/03/2013
23.00
 472,830 23.23 23.92 22.95 125,950 125,240 0.0
22/03/2013
23.23
 671,960 23.00 24.15 22.95 282,500 212,170 3.5
21/03/2013
23.00
 540,040 23.69 23.69 22.95 137,880 140,470 -0.2
20/03/2013
23.69
 419,370 22.54 23.92 22.54 100,240 34,700 3.3
19/03/2013
22.54
 533,560 21.62 22.63 21.62 116,030 34,630 4.0
18/03/2013
21.62
 429,120 21.02 21.75 21.11 268,680 3,500 12.4
15/03/2013
21.02
 200,740 21.06 21.20 21.02 131,920 0 6.0
14/03/2013
21.06
 156,780 21.06 21.11 20.83 105,010 57,000 2.2
13/03/2013
21.06
 199,990 21.06 21.11 20.97 124,180 40,540 3.8
12/03/2013
21.06
 235,000 20.97 21.25 20.97 164,990 0 7.6
11/03/2013
20.97
 85,580 20.97 21.16 20.83 28,640 0 1.3
08/03/2013
20.97
 35,110 20.97 21.16 20.74 20 0 0.0
07/03/2013
20.97
 233,500 21.11 21.16 20.97 186,060 0 8.5
06/03/2013
21.11
 39,940 20.79 21.11 20.79 1,000 5,000 -0.2
05/03/2013
20.79
 89,560 21.02 21.02 20.70 50,000 6,690 2.0
04/03/2013
21.02
 264,030 21.29 21.43 21.02 194,430 9,000 8.6
01/03/2013
21.29
 314,740 21.16 21.57 21.16 213,470 680 9.9
28/02/2013
21.16
 183,820 21.20 21.34 21.02 64,800 0 3.0
27/02/2013
21.20
 365,170 20.70 21.20 20.33 388,370 120,000 12.3
26/02/2013
20.70
 556,910 21.29 21.34 20.51 246,050 51,310 9.0
25/02/2013
21.29
 109,600 21.20 21.48 21.20 43,750 0 2.0
22/02/2013
21.20
 689,770 21.16 21.52 21.06 329,090 51,710 12.8
21/02/2013
21.16
 899,530 21.34 22.03 21.16 183,170 20,000 7.6
20/02/2013
21.34
 699,390 21.16 21.52 21.20 40,850 140,000 -4.6
19/02/2013
21.16
 647,860 21.48 21.48 21.16 512,780 361,000 7.0
18/02/2013
21.48
 346,920 21.48 21.71 21.34 95,390 164,350 -3.2
08/02/2013
21.48
 365,340 21.25 21.48 21.06 10,500 133,880 -5.7
07/02/2013
21.25
 373,420 21.29 21.43 21.16 215,470 111,650 4.8
06/02/2013
21.29
 472,350 20.93 21.29 20.93 103,360 120,000 -0.8
05/02/2013
20.93
 264,910 21.16 21.25 20.83 51,000 59,000 -0.4
04/02/2013
21.16
 373,810 20.70 21.57 20.97 20,100 130,310 -5.1
01/02/2013
20.70
 354,500 20.56 20.70 20.19 54,780 16,800 1.7
31/01/2013
20.56
 409,050 21.16 21.16 20.56 32,050 79,290 -2.2
30/01/2013
21.16
 422,340 20.93 21.85 20.97 50,300 19,500 1.4
29/01/2013
20.93
 831,050 20.93 21.48 20.65 69,750 68,080 0.1
28/01/2013
20.93
 868,650 20.60 22.03 20.93 247,400 51,600 9.4
25/01/2013
20.60
 976,320 19.27 20.60 19.32 491,330 25,100 20.4
24/01/2013
19.27
 1,013,370 18.72 19.36 18.72 369,190 70 15.4
23/01/2013
18.72
 151,470 18.72 18.95 18.58 55,200 27,000 1.2
22/01/2013
18.72
 864,580 18.72 19.22 18.53 292,500 36,830 10.4
21/01/2013
18.72
 745,790 19.13 19.22 18.67 144,000 0 5.9
18/01/2013
19.13
 550,040 19.32 19.55 19.09 32,270 21,000 0.5
17/01/2013
19.32
 505,310 20.10 20.14 19.32 102,700 22,520 3.5
16/01/2013
20.10
 1,560,150 19.91 20.37 19.87 477,760 186,700 12.8
15/01/2013
19.91
 476,420 20.33 20.33 19.82 30,860 33,000 -0.1
14/01/2013
20.33
 504,790 19.68 20.65 19.64 57,500 23,660 1.5
11/01/2013
19.68
 1,009,650 18.76 19.68 18.86 47,400 88,920 -1.8
10/01/2013
18.76
 286,010 18.44 18.76 18.35 8,000 45,260 -1.5
09/01/2013
18.44
 1,192,690 18.76 19.18 18.35 244,950 0 10.0
08/01/2013
18.76
 871,680 18.35 19.04 18.21 259,710 0 10.5

Chính sách bảo mật | Điều khoản sử dụng |