Tổng Công ty Khí Việt Nam - CTCP (gas)

87.90
-3.90
(-4.25%)
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)
21/05/2021
52.66
 596,800 52.53 53.18 51.88 9,000 43,900 -2.8
20/05/2021
52.53
 714,400 53.05 53.18 52.20 11,500 33,900 -1.8
19/05/2021
53.05
 299,500 53.31 53.96 52.98 2,900 45,400 -3.5
18/05/2021
53.31
 1,096,100 53.63 53.96 52.85 5,900 671,600 -54.5
17/05/2021
53.63
 1,039,300 54.67 55.26 53.44 6,100 643,000 -52.7
14/05/2021
54.67
 825,800 55.65 55.65 54.28 6,600 465,800 -38.7
13/05/2021
55.65
 549,200 56.17 56.30 55.58 106,900 15,600 7.9
12/05/2021
56.17
 616,200 55.45 56.17 55.32 8,000 3,900 0.4
11/05/2021
55.45
 737,800 55.91 55.97 55.26 4,500 90,200 -7.3
10/05/2021
55.91
 763,900 54.61 55.91 53.96 181,900 23,100 13.5
07/05/2021
54.61
 856,900 55.19 55.19 53.31 412,900 212,900 16.7
06/05/2021
55.19
 911,300 55.58 55.78 54.87 1,200 289,300 -24.4
05/05/2021
55.58
 919,800 54.15 55.91 54.61 3,400 278,000 -23.3
04/05/2021
54.15
 930,600 54.28 54.28 53.31 208,700 253,300 -3.7
29/04/2021
54.28
 624,400 53.24 54.35 53.50 53,900 50,300 0.3
28/04/2021
53.24
 631,900 52.98 53.63 52.72 18,900 85,600 -5.5
27/04/2021
52.98
 791,100 52.98 53.31 52.14 126,600 157,900 -2.6
26/04/2021
52.98
 1,072,100 55.91 55.91 52.98 10,900 31,900 -1.8
23/04/2021
55.91
 849,600 55.78 55.91 54.61 107,600 6,200 8.6
22/04/2021
55.78
 1,101,600 57.21 57.21 55.78 11,100 367,000 -30.9
20/04/2021
57.21
 1,410,500 56.69 57.86 56.62 23,400 116,400 -8.2
19/04/2021
56.69
 577,300 55.91 56.69 55.65 1,700 63,600 -5.3
16/04/2021
55.91
 590,300 55.91 56.56 55.58 1,600 34,500 -2.8
15/04/2021
55.91
 1,471,400 56.23 57.40 55.58 6,400 865,800 -74.0
14/04/2021
56.23
 741,700 55.91 57.08 55.58 30,000 194,200 -14.2
13/04/2021
55.91
 1,358,600 57.14 57.14 55.71 9,000 798,800 -68.3
12/04/2021
57.14
 1,911,900 57.73 57.92 56.43 9,900 984,200 -85.1
09/04/2021
57.73
 379,200 57.86 58.44 57.53 3,800 172,700 -15.0
08/04/2021
57.86
 684,700 57.92 58.51 57.79 6,400 216,100 -18.7
07/04/2021
57.92
 1,201,200 58.31 59.16 57.86 23,300 527,800 -45.1
06/04/2021
58.31
 674,800 58.12 58.38 57.86 18,100 110,400 -8.2
05/04/2021
58.12
 723,500 58.70 59.29 58.12 94,400 220,300 -11.3
02/04/2021
58.70
 951,100 58.90 59.61 58.70 10,200 87,500 -7.0
01/04/2021
58.90
 632,100 58.31 58.90 58.25 42,500 241,600 -17.9
31/03/2021
58.31
 630,300 58.25 58.96 57.86 17,600 378,600 -32.3
30/03/2021
58.25
 588,000 58.18 58.51 57.86 5,000 677,000 -60.3
29/03/2021
58.18
 257,900 57.99 58.83 57.86 7,100 9,000 -0.2
26/03/2021
57.99
 375,100 58.70 58.70 55.91 10,800 19,700 -0.8
25/03/2021
58.70
 635,700 58.57 59.68 57.86 354,900 89,000 24.1
24/03/2021
58.57
 729,000 59.68 59.68 57.73 2,091,600 184,600 163.7
23/03/2021
59.68
 563,500 58.83 59.81 58.44 27,600 45,000 -1.6
22/03/2021
58.83
 510,900 59.09 59.55 58.51 10,800 233,900 -20.2
19/03/2021
59.09
 966,800 59.68 59.68 58.31 5,290 40,530 -31.8
18/03/2021
59.68
 276,400 60.33 60.46 59.48 12,500 103,900 -8.4
17/03/2021
60.33
 798,700 58.70 61.76 58.25 6,700 312,800 -27.6
16/03/2021
58.70
 893,400 59.22 59.48 58.31 7,700 44,600 -3.3
15/03/2021
59.22
 398,200 59.22 59.81 59.22 9,700 4,900 0.4
12/03/2021
59.22
 398,400 60.26 60.46 59.09 10,600 88,700 -7.2
11/03/2021
60.26
 337,200 59.81 60.46 59.81 18,400 66,000 -4.4
10/03/2021
59.81
 995,600 60.91 60.91 59.16 207,600 398,300 -17.4
09/03/2021
60.91
 696,100 61.76 61.76 59.16 34,700 147,700 -10.6
08/03/2021
61.76
 1,649,000 60.13 62.41 60.91 12,800 163,400 -14.3
05/03/2021
60.13
 1,469,200 59.09 60.91 58.83 110,800 164,400 -4.9
04/03/2021
59.09
 1,325,100 59.16 59.81 57.86 63,700 161,200 -8.8
03/03/2021
59.16
 696,900 59.16 59.48 58.64 155,900 151,900 0.4
02/03/2021
59.16
 1,386,700 59.74 60.78 59.16 4,200 123,200 -10.9
01/03/2021
59.74
 1,661,100 58.05 59.74 58.12 18,200 37,400 -1.7
26/02/2021
58.05
 872,900 57.99 58.05 56.69 251,600 56,200 17.3
25/02/2021
57.99
 1,366,000 57.27 58.12 57.34 327,300 37,200 25.8
24/02/2021
57.27
 820,100 58.12 58.12 56.56 108,200 12,500 8.5
23/02/2021
58.12
 1,546,200 57.34 58.70 57.60 3,500 39,200 -3.2
22/02/2021
57.34
 1,156,500 57.79 57.99 56.62 110,000 101,300 0.8
19/02/2021
57.79
 1,134,700 58.57 58.57 57.21 135,200 86,800 4.3
18/02/2021
58.57
 2,259,700 56.49 58.83 56.75 418,800 33,200 34.7
17/02/2021
56.49
 1,923,100 52.85 56.49 54.28 214,800 102,700 9.6
09/02/2021
52.85
 1,216,500 51.36 52.85 50.71 95,800 548,500 -35.9
08/02/2021
51.36
 1,695,100 52.79 53.89 50.12 21,500 835,100 -64.0
05/02/2021
52.79
 799,000 52.66 53.96 52.79 50,100 368,700 -26.0
04/02/2021
52.66
 790,800 52.01 53.11 51.88 111,300 108,800 0.2
03/02/2021
52.01
 874,500 49.73 52.01 50.71 17,000 392,500 -29.7
02/02/2021
49.73
 934,100 48.89 50.06 48.63 68,300 513,500 -33.7
01/02/2021
48.89
 670,300 49.60 50.51 48.43 136,700 132,000 0.4
29/01/2021
49.60
 902,600 47.78 50.71 47.13 82,700 119,200 -2.9
28/01/2021
47.78
 1,569,900 51.36 51.36 47.78 161,800 59,400 7.7
27/01/2021
51.36
 940,900 54.15 54.15 51.36 77,300 318,300 -19.4
26/01/2021
54.15
 1,329,100 55.06 55.13 52.66 125,800 545,800 -35.0
25/01/2021
55.06
 1,225,400 56.30 56.36 55.00 90,400 822,100 -62.2
22/01/2021
56.30
 1,062,200 56.88 57.21 56.17 136,900 574,100 -38.2
21/01/2021
56.88
 966,400 56.23 57.14 56.23 78,800 444,300 -31.9
20/01/2021
56.23
 1,022,600 55.26 56.23 52.14 179,500 112,300 5.7
19/01/2021
55.26
 1,158,400 58.90 58.90 54.80 662,300 720,400 -5.1
18/01/2021
58.90
 972,000 59.55 59.81 58.44 25,900 369,100 -31.1
15/01/2021
59.55
 1,767,000 59.87 60.65 58.83 63,600 906,900 -77.4
14/01/2021
59.87
 775,000 60.46 60.46 59.48 31,300 146,400 -10.6
13/01/2021
60.46
 1,091,600 60.85 61.50 60.26 92,100 190,800 -9.2
12/01/2021
60.85
 949,100 60.65 61.04 59.81 7,400 119,800 -10.4
11/01/2021
60.65
 743,600 60.26 61.57 60.26 11,800 51,700 -3.7
08/01/2021
60.26
 934,700 60.26 60.65 59.61 54,700 144,700 -8.4
07/01/2021
60.26
 1,446,600 58.77 60.33 57.99 20,600 104,500 -7.6
06/01/2021
58.77
 1,161,900 58.51 59.74 58.51 287,300 63,200 20.5
05/01/2021
58.51
 1,262,700 57.73 58.64 56.30 521,800 30,900 43.9
04/01/2021
57.73
 1,362,600 56.30 58.12 56.62 30,700 28,600 0.2
31/12/2020
56.30
 957,350 56.49 56.62 56.04 34,460 102,010 -5.9
30/12/2020
56.49
 672,840 56.62 56.88 56.43 152,020 17,440 11.7
29/12/2020
56.62
 490,820 56.49 57.21 55.91 105,860 18,730 7.6
28/12/2020
56.49
 2,377,030 54.74 57.60 54.80 74,820 146,210 -6.2
25/12/2020
54.74
 617,310 54.54 55.06 53.63 13,610 37,970 -2.0
24/12/2020
54.54
 1,253,120 55.06 55.52 53.31 205,820 305,780 -8.4
23/12/2020
55.06
 551,200 55.45 55.78 55.00 11,640 19,540 -0.7
22/12/2020
55.45
 909,760 56.10 56.10 55.00 14,650 24,460 -0.8

Chính sách bảo mật | Điều khoản sử dụng |