Tổng Công ty Khí Việt Nam - CTCP (gas)

67
0.20
(0.30%)
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) 		-1.30 -1.91% 11,463,400 -1,257,567 -84.8
66.40
68.60
66.80
2 tháng
(2024-11-18) 		-2.20 -3.19% 23,090,700 -764,484 -50.7
66.40
69.60
66.80
3 tháng
(2024-10-17) 		-4.70 -6.57% 34,021,900 -1,370,096 -94.2
66.40
71.70
66.80
6 tháng
(2024-07-19) 		-4 -5.65% 112,184,900 -1,559,797 -105.4
66.40
77.35
66.80
12 tháng
(2024-01-22) 		-2.63 -3.79% 254,970,600 -18,035,743 -1,382.4
66.40
77.35
66.80
24 tháng
(2023-01-27) 		-12.39 -15.65% 381,046,500 -26,381,672 -2,017.7
66.40
83.42
66.80
36 tháng
(2022-02-07) 		-14.92 -18.26% 549,665,800 -23,500,026 -1,599.9
66.40
95.47
66.80
60 tháng
(2020-02-11) 		10.44 18.53% 1,034,721,930 -38,812,666 -2,467.5
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)
03/11/2021
85.50
 1,891,200 86.64 87.56 84.43 245,000 44,900 24.4
02/11/2021
86.64
 1,507,400 86.42 87.56 85.71 20,800 159,600 -16.8
01/11/2021
86.42
 2,076,500 88.70 90.48 86.21 354,800 290,400 8.7
29/10/2021
88.70
 1,159,800 89.06 90.84 86.57 269,200 19,000 31.5
28/10/2021
89.06
 2,341,300 86.71 91.48 85.00 993,700 131,100 108.2
27/10/2021
86.71
 4,182,900 81.08 86.71 81.72 1,288,500 408,400 104.7
26/10/2021
81.08
 2,367,100 79.80 82.01 80.08 140,100 178,500 -4.5
25/10/2021
79.80
 2,117,000 79.87 82.08 79.58 342,600 117,200 25.4
22/10/2021
79.87
 1,280,800 79.94 81.15 78.87 118,200 14,900 11.6
21/10/2021
79.94
 1,640,500 81.58 82.22 79.80 5,800 258,700 -28.6
20/10/2021
81.58
 1,708,500 81.58 82.22 78.73 26,400 266,400 -27.2
19/10/2021
81.58
 1,065,700 83.00 83.72 81.22 190,800 232,500 -4.6
18/10/2021
83.00
 3,109,300 79.80 84.86 80.01 245,600 360,200 -13.2
15/10/2021
79.80
 1,099,600 79.30 80.51 79.44 3,200 39,500 -4.1
14/10/2021
79.30
 3,003,400 79.08 81.58 78.87 30,900 393,100 -40.6
13/10/2021
79.08
 1,789,300 79.80 80.15 78.37 29,700 416,700 -43.0
12/10/2021
79.80
 1,949,700 80.15 81.58 78.80 415,300 143,500 30.6
11/10/2021
80.15
 2,259,900 80.08 80.51 78.44 460,100 197,900 29.2
08/10/2021
80.08
 1,830,600 79.08 81.15 78.02 409,700 142,200 30.0
07/10/2021
79.08
 2,255,400 80.87 80.87 78.02 213,400 123,200 10.2
06/10/2021
80.87
 2,420,800 77.66 80.94 77.66 247,100 176,100 8.0
05/10/2021
77.66
 2,090,000 74.10 78.30 75.17 288,700 37,100 26.9
04/10/2021
74.10
 4,046,700 73.74 78.87 74.10 1,078,400 338,700 80.3
01/10/2021
73.74
 4,336,000 69.11 73.88 68.33 1,654,570 1,384,170 26.2
30/09/2021
69.11
 1,244,900 68.97 69.25 68.11 218,500 13,500 19.8
29/09/2021
68.97
 2,756,300 67.76 70.11 67.90 323,200 689,700 -35.5
28/09/2021
67.76
 4,515,800 64.12 68.04 64.27 422,700 1,341,500 -85.2
27/09/2021
64.12
 1,124,300 64.84 65.90 64.12 11,200 16,600 -0.5
24/09/2021
64.84
 925,000 64.55 66.12 64.55 122,700 12,800 10.1
23/09/2021
64.55
 1,094,400 62.98 65.55 63.27 32,000 11,700 1.8
22/09/2021
62.98
 712,000 62.84 63.77 62.41 28,100 54,800 -2.3
21/09/2021
62.84
 1,444,000 63.27 63.27 61.49 2,500 7,300 -0.4
20/09/2021
63.27
 1,516,300 65.48 65.48 63.27 9,500 2,900 0.6
17/09/2021
65.48
 834,000 65.98 66.12 65.33 16,900 5,300 1.1
16/09/2021
65.98
 981,700 65.19 66.12 65.48 192,800 24,800 15.5
15/09/2021
65.19
 1,379,300 63.41 65.76 63.05 14,700 68,300 -4.8
14/09/2021
63.41
 669,100 63.13 64.19 63.27 35,100 33,100 0.2
13/09/2021
63.13
 613,400 63.13 63.98 63.13 2,600 33,600 -2.8
10/09/2021
63.13
 421,100 63.13 63.62 63.05 43,700 25,200 1.6
09/09/2021
63.13
 444,500 62.56 63.48 62.77 112,600 39,700 6.5
08/09/2021
62.56
 550,500 63.20 63.41 62.48 5,600 113,400 -9.5
07/09/2021
63.20
 720,100 64.41 64.55 63.20 89,100 94,200 -0.4
06/09/2021
64.41
 868,100 63.13 64.48 63.55 61,600 31,700 2.7
01/09/2021
63.13
 536,100 63.70 63.70 63.13 15,300 11,500 0.3
31/08/2021
63.70
 878,800 62.34 63.70 62.41 80,400 16,800 5.7
30/08/2021
62.34
 793,100 61.99 63.05 62.13 193,330 564,030 -32.5
27/08/2021
61.99
 927,500 61.49 62.06 61.27 266,300 425,300 -13.8
26/08/2021
61.49
 687,800 62.20 62.48 61.34 9,700 277,100 -23.3
25/08/2021
62.20
 557,300 61.27 62.20 61.27 17,500 38,100 -1.8
24/08/2021
61.27
 1,081,800 61.13 62.20 60.56 182,800 328,300 -12.5
23/08/2021
61.13
 1,158,700 62.34 63.05 61.13 25,800 352,800 -28.3
20/08/2021
62.34
 2,766,300 64.76 64.76 62.13 262,300 426,600 -14.7
19/08/2021
64.76
 2,388,200 65.98 65.98 63.91 205,100 808,900 -54.8
18/08/2021
65.98
 522,300 65.83 66.26 65.62 10,600 107,800 -9.0
17/08/2021
65.83
 1,132,300 67.12 67.12 65.83 5,400 628,300 -57.9
16/08/2021
67.12
 1,110,200 66.26 67.69 65.55 142,500 209,500 -6.3
13/08/2021
66.26
 1,311,800 67.33 67.33 65.26 215,400 303,200 -8.0
12/08/2021
67.33
 727,100 68.04 68.04 67.33 15,000 147,600 -12.6
11/08/2021
68.04
 1,507,800 68.40 70.46 67.83 7,400 461,300 -43.8
10/08/2021
68.40
 2,217,800 66.26 68.97 66.19 4,300 611,600 -57.9
09/08/2021
66.26
 1,055,000 65.83 66.62 64.84 216,500 267,300 -4.8
06/08/2021
65.83
 1,309,200 66.83 67.40 65.69 85,300 746,900 -61.7
05/08/2021
66.83
 634,600 66.97 66.97 65.90 110,300 114,500 -0.4
04/08/2021
66.97
 538,300 66.26 67.47 66.12 23,600 57,700 -3.2
03/08/2021
66.26
 974,700 66.62 66.69 65.48 100,900 281,700 -16.8
02/08/2021
66.62
 1,567,600 63.84 67.47 64.55 18,000 247,200 -21.5
30/07/2021
63.84
 530,200 63.77 64.62 63.77 5,600 5,200 0.0
29/07/2021
63.77
 504,300 63.48 64.12 63.34 100,400 256,300 -13.9
28/07/2021
63.48
 322,200 63.41 64.48 63.41 400 61,900 -5.5
27/07/2021
63.41
 877,900 62.91 64.55 63.05 1,400 214,700 -19.1
26/07/2021
62.91
 614,500 62.70 63.84 61.77 24,900 303,700 -24.3
23/07/2021
62.70
 356,400 63.70 64.05 62.70 6,800 15,300 -0.7
22/07/2021
63.70
 487,700 62.27 64.27 62.27 185,400 1,400 16.4
21/07/2021
62.27
 569,200 63.41 64.12 61.84 15,400 135,600 -10.6
20/07/2021
63.41
 665,100 61.77 63.84 60.56 230,300 111,500 10.3
19/07/2021
61.77
 703,200 64.12 64.12 61.77 11,500 39,000 -2.4
16/07/2021
64.12
 279,000 64.48 64.91 64.12 2,600 73,400 -6.4
15/07/2021
64.48
 494,000 65.05 65.19 64.12 44,900 129,400 -7.6
14/07/2021
65.05
 611,500 65.19 66.05 64.62 29,700 157,100 -11.7
13/07/2021
65.19
 581,300 62.70 66.19 63.48 68,200 25,500 3.9
12/07/2021
62.70
 990,800 65.33 65.48 62.20 131,800 193,300 -5.5
09/07/2021
65.33
 1,080,000 66.26 67.61 64.34 389,800 136,500 23.7
08/07/2021
66.26
 912,200 65.19 66.83 64.05 538,200 55,500 42.2
07/07/2021
65.19
 1,397,500 61.13 65.19 61.27 611,500 111,700 44.6
06/07/2021
61.13
 1,415,500 65.55 67.61 61.13 392,500 175,600 20.2
05/07/2021
65.55
 1,149,800 68.82 68.82 65.55 549,700 82,900 36.4
02/07/2021
68.82
 1,847,800 67.12 69.47 67.76 745,300 134,000 59.1
01/07/2021
67.12
 983,500 66.26 67.12 65.90 401,500 7,000 36.9
30/06/2021
66.26
 841,400 66.26 67.26 65.19 317,800 54,800 24.5
29/06/2021
66.26
 790,600 67.69 67.69 65.62 216,800 33,400 17.1
28/06/2021: Cổ tức tiền mặt tỉ lệ: 30%
28/06/2021
67.69
 868,700 67.69 69.04 63.34 98,900 30,600 6.5
25/06/2021
67.68
 1,539,200 66.17 67.68 65.68 649,100 18,600 61.3
24/06/2021
66.17
 1,357,600 64.85 66.79 64.85 627,100 28,500 57.2
23/06/2021
64.85
 907,200 65.54 65.75 64.09 363,700 103,900 24.5
22/06/2021
65.54
 1,273,100 64.23 65.75 64.58 456,000 38,500 39.6
21/06/2021
64.23
 967,400 64.02 66.30 63.96 24,700 70,900 -4.3
18/06/2021
64.02
 753,100 64.85 64.85 63.89 14,300 24,600 -1.0
17/06/2021
64.85
 1,664,700 63.47 65.27 62.50 357,900 17,900 31.7
16/06/2021
63.47
 2,150,100 61.26 63.89 61.81 488,400 47,900 40.2
15/06/2021
61.26
 548,600 61.81 62.02 61.12 58,300 9,200 4.4

Chính sách bảo mật | Điều khoản sử dụng |