Tổng Công ty Khí Việt Nam - CTCP (gas)

72.60
-1.70
(-2.29%)
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
(2024-08-19) 		-4.30 -5.59% 30,250,700 -1,205,376 -100.8
72.60
77.35
72.60
2 tháng
(2024-07-18) 		1.53 2.15% 62,367,400 216,937 15.4
69.62
77.35
72.60
3 tháng
(2024-06-18) 		1.62 2.28% 85,060,300 -2,279,664 -177.8
69.43
77.35
72.60
6 tháng
(2024-03-20) 		-1.11 -1.51% 158,827,300 -11,417,062 -889.8
66.89
77.35
72.60
12 tháng
(2023-09-22) 		-10.12 -12.24% 258,527,000 -22,952,307 -1,775.1
66.89
83.27
72.60
24 tháng
(2022-09-27) 		-9.01 -11.04% 357,915,200 -24,456,496 -1,892.6
66.89
87.61
72.60
36 tháng
(2021-10-04) 		-1.50 -2.02% 615,446,100 -14,124,290 -614.3
65.55
95.47
72.60
60 tháng
(2019-10-14) 		5.44 8.11% 1,007,095,300 -35,344,280 -2,197.7
35.49
95.47
72.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/09/2024
72.60
 1,863,200 74 74 72.60 242,060 140,363 0
13/09/2024: Cổ tức tiền mặt tỉ lệ: 60%
Thưởng cổ phiếu / Chia tách cổ phiếu: 50/1 (Volume + 2%, Ratio=0.02)
13/09/2024
74.30
 2,093,200 76.10 76.10 74.20 231,730 314,034 -6.2
12/09/2024
76.08
 1,759,000 76.26 76.62 75.90 179,300 84,354 8.0
11/09/2024
76.08
 1,490,200 76.44 76.44 75.53 48,700 249,927 -16.8
10/09/2024
76.53
 1,905,500 76.99 77.53 75.99 40,000 328,143 -24.3
09/09/2024
77.08
 1,968,200 76.26 77.72 76.17 61,300 274,000 -18.0
06/09/2024
76.53
 877,900 76.90 76.90 76.26 65,320 12,300 4.5
05/09/2024
75.81
 900,300 76.81 77.17 75.81 29,100 107,355 -6.5
04/09/2024
76.35
 1,377,600 75.53 76.81 75.44 165,500 178,120 -1.0
30/08/2024
75.81
 958,100 76.17 76.44 75.81 21,768 505,902 -40.4
29/08/2024
75.90
 907,700 76.26 76.53 75.90 107,700 157,656 -4.1
28/08/2024
76.26
 845,500 75.81 76.62 75.81 106,800 68,877 3.2
27/08/2024
75.99
 1,795,300 76.90 76.90 75.53 246,400 53,858 16.0
26/08/2024
76.62
 1,215,500 77.53 77.63 76.35 185,300 124,600 5.2
23/08/2024
77.08
 891,400 77.08 77.72 76.99 93,500 55,100 3.3
22/08/2024
76.90
 1,300,200 77.63 77.72 76.72 27,616 130,345 -8.7
21/08/2024
77.35
 2,170,800 76.90 77.81 76.81 34,200 149,603 -9.8
20/08/2024
76.90
 2,910,000 77.53 78.35 76.90 7,600 499,700 -41.8
19/08/2024
76.90
 3,021,100 75.26 77.08 75.17 487,000 50,336 36.7
16/08/2024
75.17
 2,313,100 74.26 75.62 73.71 273,300 306,780 -2.8
15/08/2024
73.89
 1,248,000 74.62 75.26 73.89 203,100 50,135 12.6
14/08/2024
74.62
 2,298,800 74.53 75.81 74.44 457,700 253,638 16.9
13/08/2024
74.17
 1,731,900 74.90 74.90 73.80 452,000 213,800 19.5
12/08/2024
75.08
 1,889,500 74.26 75.81 73.89 319,800 164,535 12.8
09/08/2024
74.26
 1,243,900 74.62 74.80 73.62 204,500 167,301 3.0
08/08/2024
74.35
 3,931,000 72.26 74.99 71.80 909,500 254,500 53.1
07/08/2024
72.26
 1,832,200 70.62 72.35 70.62 198,600 8,620 15.0
06/08/2024
70.34
 888,700 69.89 70.98 69.62 20,400 118,122 -7.6
05/08/2024
69.62
 2,101,300 70.98 71.44 69.53 107,200 145,140 -3.0
02/08/2024
71.80
 1,395,600 71.07 71.80 70.80 8,800 135,200 -9.9
01/08/2024
71.80
 1,422,900 72.89 73.80 71.62 23,620 27,500 -0.3
31/07/2024
72.71
 3,188,600 70.44 73.26 70.44 126,702 37,700 7.0
30/07/2024
70.25
 631,600 70.07 70.25 69.89 8,300 112,700 -8.0
29/07/2024
70.07
 362,200 70.53 70.53 70.07 10,200 25,300 -1.2
26/07/2024
70.25
 545,800 69.71 70.25 69.62 5,900 8,052 -0.2
25/07/2024
69.89
 490,600 69.98 70.07 69.53 4,100 8,800 -0.4
24/07/2024
70.07
 1,006,200 69.80 70.44 69.43 142,800 6,700 10.4
23/07/2024
69.89
 656,800 70.16 70.34 69.89 120,600 25,700 7.3
22/07/2024
70.07
 1,142,800 70.80 70.80 69.71 13,440 50,600 -2.9
19/07/2024
70.80
 663,300 71.07 71.35 70.71 3,952 65,456 -4.8
18/07/2024
71.07
 1,131,900 71.07 71.53 70.80 134,000 139,922 -0.4
17/07/2024
70.98
 1,573,000 71.71 71.71 70.16 261,600 72,900 14.8
16/07/2024
71.26
 907,800 71.89 71.98 71.26 145,600 178,600 -2.5
15/07/2024
71.26
 1,208,600 71.89 72.26 71.26 29,100 23,722 0.4
12/07/2024
70.98
 1,232,700 71.62 72.71 70.71 6,600 479,549 -36.9
11/07/2024
71.16
 728,000 71.53 71.80 71.16 0 0 0
10/07/2024
71.44
 1,121,400 72.07 72.53 71.44 26,000 111,088 -6.7
09/07/2024
71.89
 1,535,400 71.89 71.89 71.35 54,800 35,011 1.6
08/07/2024
71.62
 793,300 71.62 71.98 71.44 12,200 118,789 -8.4
05/07/2024
71.53
 752,100 71.44 72.17 71.35 28,400 55,934 -2.2
04/07/2024
71.16
 1,165,700 71.35 72.53 71.16 72,200 300,180 -17.8
03/07/2024
71.16
 640,700 71.44 71.44 70.98 19,700 52,900 -2.6
02/07/2024
71.16
 876,400 70.98 71.26 70.62 10,500 130,200 -9.3
01/07/2024
70.71
 792,100 69.80 70.71 69.71 38,200 49,900 -0.9
28/06/2024
69.71
 660,200 69.71 70.25 69.62 70,800 138,189 -5.2
27/06/2024
69.62
 1,010,000 69.71 70.80 69.62 7,400 316,887 -23.7
26/06/2024
69.62
 1,133,800 69.62 69.98 69.25 110,040 332,417 -17.0
25/06/2024
69.43
 1,018,000 69.71 70.25 69.43 116,710 623,756 -38.8
24/06/2024
69.62
 1,726,600 70.89 71.35 69.53 33,300 47,114 -1.1
21/06/2024
70.89
 1,053,300 71.16 71.89 70.89 22,300 75,915 -4.2
20/06/2024
70.98
 831,500 71.62 71.80 70.98 43,800 143,053 -7.8
19/06/2024
71.16
 994,100 71.16 71.71 70.89 41,500 216,147 -13.7
18/06/2024
70.98
 938,200 70.98 71.89 70.98 14,700 159,800 -11.4
17/06/2024
70.62
 1,251,500 71.89 72.17 70.62 7,200 11,200 -0.3
14/06/2024
71.89
 2,277,200 72.98 73.35 71.89 41,500 62,500 -1.6
13/06/2024
72.98
 1,403,600 73.71 73.71 72.98 0 0 0
12/06/2024
73.17
 1,336,700 73.26 73.71 72.89 43,594 223,400 -14.5
11/06/2024
73.08
 2,392,700 73.44 74.26 73.08 15,800 290,220 -22.0
10/06/2024
73.08
 1,115,800 73.53 73.71 73.08 87,588 381,580 -23.6
07/06/2024
73.08
 874,000 73.26 73.71 73.08 9,700 333,667 -26.0
06/06/2024
73.08
 1,056,200 74.17 74.17 72.98 2,984 232,704 -18.5
05/06/2024
73.35
 1,781,200 73.62 74.80 73.35 80,600 205,454 -10.0
04/06/2024
73.53
 1,515,300 73.17 74.53 73.08 53,700 310,500 -20.8
03/06/2024
73.17
 1,706,000 73.62 74.35 73.17 42,300 474,959 -34.8
31/05/2024
72.89
 1,429,500 74.17 74.35 72.89 12,700 332,993 -25.8
30/05/2024
73.80
 2,355,400 74.53 74.90 72.89 135,100 469,225 -27.1
29/05/2024
74.80
 3,691,900 75.53 76.90 73.80 48,040 321,649 -22.8
28/05/2024
74.53
 2,232,700 74.62 74.99 73.71 205,600 347,913 -11.6
27/05/2024
73.71
 2,133,900 71.89 73.99 71.07 40,453 385,166 -27.5
24/05/2024
71.89
 2,572,800 73.26 74.17 70.80 108,900 294,642 -14.8
23/05/2024
72.71
 3,989,500 69.71 72.71 69.53 147,900 629,960 -37.9
22/05/2024
69.71
 832,300 70.34 70.34 69.62 7,800 26,337 -1.4
21/05/2024
69.80
 1,696,800 69.34 70.62 69.16 5,600 241,578 -18.1
20/05/2024
69.16
 1,110,600 69.25 69.89 69.16 101,200 313,954 -16.2
17/05/2024
68.89
 965,100 69.34 69.34 68.71 9,400 442,602 -32.8
16/05/2024
69.07
 1,116,700 69.16 69.62 69.07 45,800 246,739 -15.3
15/05/2024
68.71
 883,300 68.43 68.98 68.16 21,300 313,770 -21.9
14/05/2024
68.43
 785,300 68.71 69.07 68.16 52,100 508,577 -34.3
13/05/2024
68.43
 630,700 69.07 69.25 68.25 46,560 319,198 -20.5
10/05/2024
68.71
 650,900 69.43 69.89 68.16 16,811 152,437 -10.3
09/05/2024
69.25
 772,400 70.53 70.53 69.25 32,300 15,500 1.3
08/05/2024
70.44
 1,383,100 69.53 70.62 68.43 4,000 157,400 -11.8
07/05/2024
69.43
 1,496,500 68.62 69.43 67.98 27,500 153,520 -9.5
06/05/2024
68.07
 890,300 67.80 68.43 67.80 68,800 109,000 -3.0
03/05/2024
67.52
 514,700 67.43 67.89 67.25 14,500 10,100 0.3
02/05/2024
67.25
 692,000 66.43 67.61 66.43 66,100 238,284 -12.7
26/04/2024
66.89
 774,000 67.25 67.52 66.89 56,300 199,700 -10.6
25/04/2024
67.34
 788,500 67.89 68.16 67.34 14,900 555,600 -40.2
24/04/2024
67.89
 852,300 68.25 68.25 67.61 53,400 550,800 -37.1
23/04/2024
67.52
 474,500 68.71 68.71 67.34 4,900 132,700 -9.6

Chính sách bảo mật | Điều khoản sử dụng |