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)
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
21/12/2020
56.10
 1,296,520 55.19 56.17 55.00 74,340 55,520 1.6
18/12/2020
55.19
 590,630 54.67 55.32 54.67 119,300 50,170 5.9
17/12/2020
54.67
 1,844,030 55.78 55.78 54.67 20,940 598,780 -49.0
16/12/2020
55.78
 773,810 55.52 56.17 55.32 9,400 99,310 -7.7
15/12/2020
55.52
 1,095,430 56.56 56.56 55.39 33,260 120,060 -7.4
14/12/2020
56.56
 860,080 55.97 56.69 55.78 118,090 19,210 8.5
11/12/2020
55.97
 914,520 54.87 55.97 55.06 330,610 33,550 25.5
10/12/2020
54.87
 1,085,890 55.97 56.17 54.87 342,020 36,230 25.3
09/12/2020
55.97
 1,135,190 55.97 56.95 55.58 289,990 234,270 4.8
08/12/2020
55.97
 1,140,540 56.10 56.23 55.58 438,990 66,570 32.1
07/12/2020
56.10
 1,390,120 55.58 56.17 55.32 607,910 242,700 31.3
04/12/2020
55.58
 1,502,870 54.93 56.17 54.93 284,230 73,630 18.0
03/12/2020
54.93
 978,850 54.61 55.19 54.28 78,000 49,190 2.4
02/12/2020
54.61
 983,710 54.28 54.93 53.76 26,460 12,360 1.2
01/12/2020
54.28
 1,332,900 54.28 55.06 53.18 91,220 176,120 -7.1
30/11/2020
54.28
 1,332,670 54.28 55.97 54.28 83,380 145,540 -5.2
27/11/2020
54.28
 947,930 54.15 54.28 53.76 30,860 1,140 2.5
26/11/2020
54.15
 1,099,520 53.76 54.22 53.11 87,630 2,220 7.1
25/11/2020
53.76
 1,428,530 53.63 54.41 53.76 219,350 100,680 9.9
24/11/2020
53.63
 1,824,250 54.28 54.48 52.66 426,210 82,290 28.4
23/11/2020
54.28
 1,796,080 53.18 54.28 52.79 332,570 11,730 26.6
20/11/2020
53.18
 1,207,780 53.37 53.44 52.59 135,840 5,840 10.6
19/11/2020
53.37
 2,283,360 52.01 54.80 52.27 407,320 348,880 4.9
18/11/2020
52.01
 3,450,740 49.08 52.01 48.82 158,830 40,220 9.4
17/11/2020
49.08
 2,192,600 47.13 49.08 47.39 323,110 65,170 19.1
16/11/2020
47.13
 1,255,550 47.78 48.11 47.13 521,560 163,570 26.4
13/11/2020
47.78
 896,800 47.72 47.78 47.26 348,120 51,220 21.7
12/11/2020
47.72
 547,590 47.59 48.11 47.52 6,180 2,600 0.3
11/11/2020
47.59
 1,594,170 46.94 47.98 47.39 171,590 599,260 -31.3
10/11/2020
46.94
 1,271,490 46.42 47.98 46.94 151,060 117,530 2.5
09/11/2020
46.42
 717,480 46.03 46.68 46.16 145,520 350,120 -14.6
06/11/2020
46.03
 474,350 46.48 46.68 45.96 11,380 101,450 -6.4
05/11/2020
46.48
 432,170 46.74 46.81 46.35 71,340 15,400 4.0
04/11/2020
46.74
 577,270 45.64 47.13 46.03 84,450 166,510 -5.9
03/11/2020
45.64
 975,380 45.31 46.29 45.44 2,990 682,850 -47.8
02/11/2020
45.31
 926,540 45.77 46.03 45.12 32,120 374,270 -23.9
30/10/2020
45.77
 786,390 46.16 46.81 45.51 100,670 374,790 -19.4
29/10/2020
46.16
 779,650 46.74 46.94 46.16 6,650 258,890 -18.0

Chính sách bảo mật | Điều khoản sử dụng |