Tổng Công ty Khí Việt Nam - CTCP (gas)

116.80
-1.20
(-1.02%)
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
(2025-12-30) 		43.10 57.54% 91,703,500 8,794,900 867.5
72.40
118
116.80
2 tháng
(2025-12-01) 		52.60 80.43% 121,969,400 14,215,200 1,227.6
61.30
118
116.80
3 tháng
(2025-10-31) 		56.40 91.56% 139,183,100 15,979,600 1,337.9
60.50
118
116.80
6 tháng
(2025-08-04) 		53.99 84.35% 195,674,100 12,969,698 1,150.4
56
118
116.80
12 tháng
(2025-02-03) 		54.93 87.11% 322,153,900 16,949,706 1,393.6
47.82
118
116.80
24 tháng
(2024-02-15) 		53.16 81.97% 571,886,600 820,300 155.5
47.82
118
116.80
36 tháng
(2023-02-14) 		45.25 62.20% 702,196,000 -10,472,961 -732.9
47.82
118
116.80
60 tháng
(2021-02-24) 		60.73 106.03% 1,142,733,800 -5,917,183 30.9
47.82
118
116.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
12/10/2021
75.11
 1,949,700 75.45 76.79 74.17 415,300 143,500 30.6
11/10/2021
75.45
 2,259,900 75.38 75.78 73.84 460,100 197,900 29.2
08/10/2021
75.38
 1,830,600 74.44 76.39 73.43 409,700 142,200 30.0
07/10/2021
74.44
 2,255,400 76.12 76.12 73.43 213,400 123,200 10.2
06/10/2021
76.12
 2,420,800 73.10 76.18 73.10 247,100 176,100 8.0
05/10/2021
73.10
 2,090,000 69.75 73.70 70.75 288,700 37,100 26.9
04/10/2021
69.75
 4,046,700 69.41 74.24 69.75 1,078,400 338,700 80.3
01/10/2021
69.41
 4,336,000 65.05 69.55 64.31 1,654,570 1,384,170 26.2
30/09/2021
65.05
 1,244,900 64.92 65.19 64.11 218,500 13,500 19.8
29/09/2021
64.92
 2,756,300 63.78 65.99 63.91 323,200 689,700 -35.5
28/09/2021
63.78
 4,515,800 60.36 64.05 60.49 422,700 1,341,500 -85.2
27/09/2021
60.36
 1,124,300 61.03 62.03 60.36 11,200 16,600 -0.5
24/09/2021
61.03
 925,000 60.76 62.24 60.76 122,700 12,800 10.1
23/09/2021
60.76
 1,094,400 59.28 61.70 59.55 32,000 11,700 1.8
22/09/2021
59.28
 712,000 59.15 60.02 58.75 28,100 54,800 -2.3
21/09/2021
59.15
 1,444,000 59.55 59.55 57.88 2,500 7,300 -0.4
20/09/2021
59.55
 1,516,300 61.63 61.63 59.55 9,500 2,900 0.6
17/09/2021
61.63
 834,000 62.10 62.24 61.50 16,900 5,300 1.1
16/09/2021
62.10
 981,700 61.36 62.24 61.63 192,800 24,800 15.5
15/09/2021
61.36
 1,379,300 59.69 61.90 59.35 14,700 68,300 -4.8
14/09/2021
59.69
 669,100 59.42 60.42 59.55 35,100 33,100 0.2
13/09/2021
59.42
 613,400 59.42 60.22 59.42 2,600 33,600 -2.8
10/09/2021
59.42
 421,100 59.42 59.89 59.35 43,700 25,200 1.6
09/09/2021
59.42
 444,500 58.88 59.75 59.08 112,600 39,700 6.5
08/09/2021
58.88
 550,500 59.49 59.69 58.81 5,600 113,400 -9.5
07/09/2021
59.49
 720,100 60.63 60.76 59.49 89,100 94,200 -0.4

Chính sách bảo mật | Điều khoản sử dụng |