Tổng Công ty Khí Việt Nam - CTCP (gas)

86.70
-5.10
(-5.56%)
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
(2026-02-11) 		-3.30 -3.24% 64,475,800 -1,797,600 -194.0
91.80
128.70
91.80
2 tháng
(2026-01-12) 		1.70 1.75% 159,571,000 3,017,900 326.6
91.80
128.70
91.80
3 tháng
(2025-12-15) 		36.60 58.94% 207,592,900 11,494,200 966.7
62.10
128.70
91.80
6 tháng
(2025-09-15) 		35.50 56.17% 256,616,800 12,558,800 1,038.0
56
128.70
91.80
12 tháng
(2025-03-18) 		33.66 51.75% 393,235,100 14,491,055 1,148.2
47.82
128.70
91.80
24 tháng
(2024-03-25) 		29.83 43.31% 627,719,800 1,125,225 120.4
47.82
128.70
91.80
36 tháng
(2023-03-29) 		27.88 39.36% 793,197,800 -12,756,276 -984.4
47.82
128.70
91.80
60 tháng
(2021-04-08) 		40.84 70.59% 1,213,789,000 -7,040,543 -65.6
47.82
128.70
91.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
09/03/2022
81.95
 1,297,600 80.95 83.96 80.95 19,900 562,600 -66.5
08/03/2022
80.95
 1,426,800 83.56 84.37 80.54 22,600 539,400 -63.3
07/03/2022
83.56
 2,264,100 79.14 84.16 82.15 338,800 719,200 -47.2
04/03/2022
79.14
 1,555,800 80.95 80.95 79.14 728,400 908,860 -21.5
03/03/2022
80.95
 1,368,500 79.94 81.75 79.81 336,200 408,400 -8.6
02/03/2022
79.94
 1,558,200 78.93 81.28 79.14 94,600 524,100 -51.3
01/03/2022
78.93
 1,037,700 79.14 79.81 77.86 90,200 196,900 -12.4
28/02/2022
79.14
 940,300 78.60 80.21 78.46 6,700 418,100 -48.4
25/02/2022
78.60
 1,320,300 79.81 81.95 78.20 367,900 283,800 10.6
24/02/2022
79.81
 1,890,000 78.46 82.15 78.67 121,400 573,300 -54.3
23/02/2022
78.46
 1,292,100 78.13 80.81 78.00 152,800 288,800 -16.1
22/02/2022
78.13
 721,200 77.66 79.47 77.79 8,300 18,700 -1.2
21/02/2022
77.66
 332,600 78.46 78.46 77.46 9,700 11,600 -0.2
18/02/2022
78.46
 732,400 79.60 79.60 77.32 309,300 117,900 22.9
17/02/2022
79.60
 1,128,100 76.79 79.60 76.25 665,300 223,900 52.0
16/02/2022
76.79
 723,400 78.73 78.73 75.78 247,500 361,100 -13.0
15/02/2022
78.73
 1,425,600 77.79 80.21 76.18 948,500 93,700 101.4
14/02/2022
77.79
 1,817,900 74.44 79.14 75.65 680,100 42,100 73.7
11/02/2022
74.44
 483,000 75.11 75.65 74.44 104,400 143,200 -4.3
10/02/2022
75.11
 859,800 73.77 75.65 73.77 132,000 311,200 -19.8
09/02/2022
73.77
 1,828,900 76.45 76.45 73.77 536,400 771,600 -26.0
08/02/2022
76.45
 637,800 76.92 77.46 75.51 216,700 41,300 20.0
07/02/2022
76.92
 926,300 73.10 77.79 75.18 480,500 51,200 49.4
28/01/2022
73.10
 1,656,400 74.98 75.78 71.42 373,000 338,100 3.9
27/01/2022
74.98
 911,500 75.25 77.06 73.90 280,200 112,600 19.1
26/01/2022
75.25
 1,440,600 73.43 75.78 73.10 505,900 284,000 21.2
25/01/2022
73.43
 1,322,100 71.83 73.43 69.75 807,800 242,300 61.5
24/01/2022
71.83
 1,029,200 72.03 73.10 71.62 334,800 239,200 10.2
21/01/2022
72.03
 1,063,800 71.89 72.97 70.22 19,400 76,700 -6.1
20/01/2022
71.89
 346,900 71.76 72.43 70.75 311,600 44,300 28.9
19/01/2022
71.76
 664,500 71.76 73.03 70.75 175,000 175,500 -0.0
18/01/2022
71.76
 931,200 72.63 72.63 69.75 121,300 149,900 -3.1
17/01/2022
72.63
 815,200 70.75 73.57 71.56 336,900 276,100 6.5
14/01/2022
70.75
 539,400 70.42 71.42 69.41 12,800 9,900 0.3
13/01/2022
70.42
 772,800 72.43 74.44 70.42 21,800 99,700 -8.5
12/01/2022
72.43
 1,475,800 69.28 73.03 70.42 589,100 437,100 16.4
11/01/2022
69.28
 650,100 68.40 70.08 68.40 166,400 41,100 13.0
10/01/2022
68.40
 1,000,600 72.09 72.09 68.40 262,300 77,600 19.3
07/01/2022
72.09
 1,777,900 69.55 73.30 69.28 558,100 141,200 44.4
06/01/2022
69.55
 828,300 70.42 70.42 69.01 22,700 57,200 -3.6
05/01/2022
70.42
 2,082,700 68.34 70.69 68.74 925,600 333,100 62.0
04/01/2022
68.34
 1,730,300 64.52 68.34 64.98 310,900 41,300 27.0
31/12/2021
64.52
 674,800 65.05 65.32 64.45 100,800 50,300 4.9
30/12/2021
65.05
 580,600 65.05 65.99 65.05 42,000 600 4.0
29/12/2021
65.05
 458,100 65.79 66.26 64.92 17,000 27,800 -1.1
28/12/2021
65.79
 1,086,700 64.31 66.06 65.05 21,000 83,900 -6.1
27/12/2021
64.31
 328,900 64.18 64.92 64.18 22,400 3,800 1.8
24/12/2021
64.18
 700,000 63.84 65.05 63.91 45,100 350,900 -29.4
23/12/2021
63.84
 1,522,500 63.84 65.52 63.38 108,600 730,900 -59.5
22/12/2021
63.84
 592,000 63.04 64.78 63.44 37,000 54,100 -1.6
21/12/2021
63.04
 1,259,500 64.85 64.98 63.04 325,200 150,400 15.1
20/12/2021
64.85
 860,700 66.39 66.39 64.38 113,100 160,800 -4.6
17/12/2021
66.39
 531,800 66.12 67.06 65.59 130,800 35,200 9.5
16/12/2021
66.12
 956,600 65.52 67.13 65.12 155,900 316,500 -17.4
15/12/2021
65.52
 473,400 65.86 65.86 64.65 52,100 33,300 1.8
14/12/2021
65.86
 765,000 65.72 66.33 64.72 209,600 9,700 19.4
13/12/2021
65.72
 720,800 64.78 66.59 65.19 290,800 16,900 27.0
10/12/2021
64.78
 677,400 66.19 66.19 64.52 50,300 39,300 1.1
09/12/2021
66.19
 560,300 65.86 67.06 65.05 10,900 32,800 -2.2
08/12/2021
65.86
 1,098,500 64.72 66.59 64.92 174,200 13,900 15.8
07/12/2021
64.72
 964,000 61.70 64.72 62.70 225,600 123,600 9.8
06/12/2021
61.70
 1,232,300 64.78 65.05 61.03 183,200 220,100 -3.3
03/12/2021
64.78
 1,033,200 65.99 66.46 64.78 116,800 214,200 -9.5
02/12/2021
65.99
 591,100 66.06 66.73 65.72 35,900 282,800 -24.3
01/12/2021
66.06
 1,464,900 65.92 66.73 65.39 54,800 818,100 -75.0
30/11/2021
65.92
 1,391,100 66.66 68.20 65.92 48,700 488,400 -43.8
29/11/2021
66.66
 1,292,000 68.40 68.40 65.45 364,000 312,800 5.6
26/11/2021
68.40
 1,256,000 69.68 69.75 68.14 34,800 8,800 2.7
25/11/2021
69.68
 657,700 69.08 70.48 68.94 78,400 34,100 4.6
24/11/2021
69.08
 922,700 70.15 71.69 69.08 60,500 333,000 -28.5
23/11/2021
70.15
 768,400 68.47 70.75 68.74 109,200 39,900 7.2
22/11/2021
68.47
 1,436,500 71.09 71.29 68.14 511,800 20,400 51.1
19/11/2021
71.09
 2,905,400 76.32 76.45 71.02 1,005,800 460,000 59.2
18/11/2021
76.32
 1,277,500 78.73 78.73 76.32 189,700 176,100 1.6
17/11/2021
78.73
 701,200 78.26 79.60 78.33 150,700 10,100 16.6
16/11/2021
78.26
 1,545,600 79.74 80.61 78.00 606,000 311,800 35.2
15/11/2021
79.74
 2,157,500 79.20 80.41 76.92 696,900 322,900 44.4
12/11/2021
79.20
 1,370,200 79.81 81.08 78.06 403,800 99,000 36.6
11/11/2021
79.81
 1,895,800 80.74 81.82 78.73 24,000 59,200 -4.2
10/11/2021
80.74
 1,009,600 79.94 82.29 79.81 174,400 72,600 12.3
09/11/2021
79.94
 1,665,900 82.49 83.16 79.81 440,400 530,800 -9.8
08/11/2021
82.49
 1,648,200 82.09 83.09 79.94 615,600 277,100 41.3
05/11/2021
82.09
 1,340,800 78.53 82.89 78.00 341,900 7,500 40.4
04/11/2021
78.53
 1,660,900 80.48 81.82 78.46 258,300 221,000 7.1
03/11/2021
80.48
 1,891,200 81.55 82.42 79.47 245,000 44,900 24.4
02/11/2021
81.55
 1,507,400 81.35 82.42 80.68 20,800 159,600 -16.8
01/11/2021
81.35
 2,076,500 83.49 85.17 81.15 354,800 290,400 8.7
29/10/2021
83.49
 1,159,800 83.83 85.51 81.48 269,200 19,000 31.5
28/10/2021
83.83
 2,341,300 81.62 86.11 80.01 993,700 131,100 108.2
27/10/2021
81.62
 4,182,900 76.32 81.62 76.92 1,288,500 408,400 104.7
26/10/2021
76.32
 2,367,100 75.11 77.19 75.38 140,100 178,500 -4.5
25/10/2021
75.11
 2,117,000 75.18 77.26 74.91 342,600 117,200 25.4
22/10/2021
75.18
 1,280,800 75.25 76.39 74.24 118,200 14,900 11.6
21/10/2021
75.25
 1,640,500 76.79 77.39 75.11 5,800 258,700 -28.6
20/10/2021
76.79
 1,708,500 76.79 77.39 74.11 26,400 266,400 -27.2
19/10/2021
76.79
 1,065,700 78.13 78.80 76.45 190,800 232,500 -4.6
18/10/2021
78.13
 3,109,300 75.11 79.87 75.31 245,600 360,200 -13.2
15/10/2021
75.11
 1,099,600 74.64 75.78 74.78 3,200 39,500 -4.1
14/10/2021
74.64
 3,003,400 74.44 76.79 74.24 30,900 393,100 -40.6
13/10/2021
74.44
 1,789,300 75.11 75.45 73.77 29,700 416,700 -43.0

Chính sách bảo mật | Điều khoản sử dụng |