Tổng Công ty Khí Việt Nam - CTCP (gas)

85.10
2.60
(3.15%)
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
(2026-05-13) 		0.70 0.86% 52,742,000 -810,075 0
81.50
93
85.10
2 tháng
(2026-04-13) 		1.80 2.23% 80,665,000 -3,283,927 0
73.50
93
85.10
3 tháng
(2026-03-16) 		-5.40 -6.14% 123,139,300 -2,576,987 29.0
73.50
93
85.10
6 tháng
(2025-12-15) 		20.40 32.85% 335,174,800 8,243,213 930.8
62.10
128.70
85.10
12 tháng
(2025-06-17) 		17.27 26.47% 461,876,700 7,276,118 879.0
56
128.70
85.10
24 tháng
(2024-06-24) 		16.97 25.90% 681,353,600 7,786,039 857.0
47.82
128.70
85.10
36 tháng
(2023-06-28) 		16.71 25.39% 894,264,200 -13,700,407 -800.8
47.82
128.70
85.10
60 tháng
(2021-07-08) 		20.13 32.28% 1,279,210,200 -10,824,290 -189.3
47.82
128.70
85.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
08/06/2022
86.45
 1,703,300 87.18 88.46 86.04 762,600 260,300 64.7
07/06/2022
87.18
 2,035,900 87.12 87.85 83.23 437,300 858,100 -54.7
06/06/2022
87.12
 2,646,200 83.29 88.86 84.16 1,562,700 1,570,000 -0.1
03/06/2022
83.29
 2,364,500 79.74 83.83 79.14 162,200 470,400 -38.3
02/06/2022
79.74
 1,399,300 81.15 82.49 79.00 108,000 869,300 -90.5
01/06/2022
81.15
 1,740,200 78.93 83.09 78.46 758,100 577,500 21.9
31/05/2022
78.93
 2,358,100 73.77 78.93 73.43 310,600 471,700 -19.0
30/05/2022
73.77
 682,000 73.77 75.31 73.64 3,200 240,500 -26.1
27/05/2022
73.77
 404,700 72.16 74.57 72.76 23,500 5,700 2.0
26/05/2022
72.16
 565,300 72.70 74.57 71.09 6,400 145,700 -15.0
25/05/2022
72.70
 764,900 70.95 72.70 70.95 74,900 299,200 -24.3
24/05/2022
70.95
 840,400 69.41 71.69 68.81 153,600 340,600 -19.8
23/05/2022
69.41
 541,100 70.08 70.89 68.94 114,300 242,800 -13.3
20/05/2022
70.08
 292,900 70.95 71.56 69.48 11,900 84,300 -7.6
19/05/2022
70.95
 1,136,600 70.42 71.42 66.73 422,100 315,100 11.3
18/05/2022
70.42
 909,900 67.67 71.36 67.26 635,000 90,100 57.2
17/05/2022
67.67
 516,700 63.71 67.67 63.04 128,400 147,800 -2.0
16/05/2022
63.71
 955,900 67.06 69.48 63.71 92,800 300,800 -19.8
13/05/2022
67.06
 899,400 70.82 71.42 67.06 100,800 317,200 -22.5
12/05/2022
70.82
 833,900 73.03 73.03 69.48 225,300 144,400 8.4
11/05/2022
73.03
 328,500 72.43 73.43 71.09 105,300 25,800 8.7
10/05/2022
72.43
 645,200 70.35 72.50 67.06 165,400 26,500 15.0
09/05/2022
70.35
 571,900 73.64 73.64 69.08 109,800 9,800 10.5
06/05/2022
73.64
 576,300 73.37 73.70 71.42 115,200 106,900 0.9
05/05/2022
73.37
 351,200 72.43 74.44 73.03 1,500 109,200 -11.8
04/05/2022
72.43
 521,100 71.09 73.77 71.89 18,400 156,700 -15.1
29/04/2022
71.09
 548,300 72.23 72.70 70.42 900 266,000 -28.2
28/04/2022
72.23
 215,400 74.44 74.44 72.23 1,000 28,200 -2.9
27/04/2022
74.44
 789,600 73.10 74.78 69.75 561,000 300,300 29.0
26/04/2022
73.10
 669,700 70.08 73.10 65.79 174,300 23,400 16.1
25/04/2022
70.08
 684,200 75.31 75.31 70.08 292,100 71,300 24.0
22/04/2022
75.31
 1,341,800 70.42 75.31 67.06 840,800 59,800 83.6
21/04/2022
70.42
 1,072,500 71.49 72.63 69.08 323,100 34,100 30.8
20/04/2022
71.49
 1,409,200 76.39 76.39 71.42 42,700 236,900 -21.5
19/04/2022
76.39
 676,400 77.32 78.80 76.39 31,000 114,000 -9.6
18/04/2022
77.32
 848,000 77.19 79.07 76.59 8,800 151,500 -16.5
15/04/2022
77.19
 1,786,900 74.84 79.14 75.11 48,800 101,900 -6.2
14/04/2022
74.84
 461,700 73.84 75.45 74.64 124,300 34,900 10.0
13/04/2022
73.84
 513,600 73.03 74.11 72.36 197,300 111,400 9.4
12/04/2022
73.03
 632,900 73.90 75.45 71.76 276,800 144,600 14.4
08/04/2022
73.90
 617,300 75.65 76.79 73.90 212,300 353,000 -15.7
07/04/2022
75.65
 729,000 76.25 77.12 75.04 111,400 169,800 -6.5
06/04/2022
76.25
 832,600 76.65 78.13 75.92 7,900 363,900 -40.7
05/04/2022
76.65
 727,800 75.38 76.99 74.44 6,800 9,600 -0.3
04/04/2022
75.38
 610,500 73.57 75.71 73.70 260,700 62,400 22.1
01/04/2022
73.57
 429,800 72.63 74.37 71.76 116,600 63,200 6.0
31/03/2022
72.63
 374,200 73.84 75.04 72.56 4,800 8,700 -0.4
30/03/2022
73.84
 590,500 75.04 75.04 73.17 256,300 27,400 25.2
29/03/2022
75.04
 695,700 74.11 75.78 73.03 90,000 126,300 -4.0
28/03/2022
74.11
 357,200 74.24 75.78 73.97 16,100 9,100 0.8
25/03/2022
74.24
 385,200 75.31 76.45 72.43 6,100 104,100 -10.8
24/03/2022
75.31
 596,000 75.31 77.12 75.04 99,800 5,900 10.6
23/03/2022
75.31
 620,500 77.12 77.26 75.18 656,200 121,000 60.9
22/03/2022
77.12
 788,400 76.45 78.13 76.12 517,200 48,000 54.1
21/03/2022
76.45
 830,800 73.03 77.12 73.03 549,200 8,000 61.6
18/03/2022
73.03
 601,000 71.09 73.64 72.09 1,300 39,800 -4.2
17/03/2022
71.09
 744,100 73.23 73.64 71.09 117,500 360,700 -25.9
16/03/2022
73.23
 617,000 72.43 73.77 71.09 19,100 23,600 -0.5
15/03/2022
72.43
 967,000 71.09 72.43 68.40 78,600 186,700 -11.2
14/03/2022
71.09
 1,389,300 75.71 75.71 71.09 55,100 107,200 -5.7
11/03/2022
75.71
 1,619,500 79.47 79.47 75.31 35,100 400,800 -42.1
10/03/2022
79.47
 963,500 81.95 81.95 78.33 121,200 169,200 -5.6
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

Chính sách bảo mật | Điều khoản sử dụng |