Tổng Công ty Khí Việt Nam - CTCP (gas)

91.70
5.30
(6.13%)
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
(2026-02-23) 		-20.80 -19.14% 66,409,700 -2,313,100 -237.8
86.40
128.70
86.40
2 tháng
(2026-01-16) 		-11.90 -11.92% 150,531,700 1,935,500 232.9
86.40
128.70
86.40
3 tháng
(2025-12-17) 		25 39.75% 216,005,900 9,520,500 797.6
62.90
128.70
86.40
6 tháng
(2025-09-18) 		24.90 39.52% 263,607,000 11,345,000 916.6
56
128.70
86.40
12 tháng
(2025-03-24) 		24.65 38.96% 397,714,800 12,832,443 997.0
47.82
128.70
86.40
24 tháng
(2024-03-27) 		19.12 27.79% 636,054,400 -224,575 -9.6
47.82
128.70
86.40
36 tháng
(2023-04-03) 		17.28 24.48% 802,632,800 -14,035,666 -1,107.2
47.82
128.70
86.40
60 tháng
(2021-04-12) 		30.76 53.82% 1,222,629,100 -8,009,943 -161.7
47.82
128.70
86.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
28/10/2020
46.74
 776,140 46.81 47.26 46.61 13,350 54,500 -3.0
27/10/2020
46.81
 653,240 46.81 47.20 46.74 19,810 720 1.4
26/10/2020
46.81
 649,920 47.78 48.11 46.81 10,610 45,470 -2.6
23/10/2020
47.78
 606,780 47.91 48.24 47.72 18,130 100,390 -6.0
22/10/2020
47.91
 796,300 47.00 47.91 46.74 15,100 97,430 -5.9
21/10/2020
47.00
 950,020 47.20 47.72 47.00 86,440 434,400 -25.3
20/10/2020
47.20
 1,119,350 48.11 48.11 47.13 32,200 297,140 -19.4
19/10/2020
48.11
 1,196,620 49.02 49.41 48.04 1,810 278,770 -20.7
16/10/2020
49.02
 1,091,120 48.76 49.41 48.37 281,340 218,770 4.7
15/10/2020
48.76
 1,377,170 48.89 49.99 48.76 225,730 198,930 2.1
14/10/2020
48.89
 1,263,470 48.76 49.54 48.69 103,700 45,410 4.4
13/10/2020
48.76
 596,720 48.76 49.21 48.56 4,390 9,620 -0.4
12/10/2020
48.76
 1,917,010 48.30 49.80 48.11 149,460 25,070 9.4
09/10/2020
48.30
 438,960 48.50 48.76 48.17 12,940 5,690 0.5
08/10/2020
48.50
 774,540 48.17 48.89 48.17 34,390 14,100 1.5
07/10/2020
48.17
 2,294,270 47.13 48.95 46.94 33,630 149,420 -8.6
06/10/2020
47.13
 763,230 47.13 47.59 47.07 152,450 305,630 -11.2
05/10/2020
47.13
 704,400 46.74 47.33 46.55 22,350 309,480 -20.7
02/10/2020
46.74
 612,860 47.07 47.13 46.22 75,760 10,020 4.8
01/10/2020
47.07
 252,570 46.35 47.07 46.48 12,910 2,700 0.7
30/09/2020
46.35
 615,450 46.48 46.81 46.35 23,800 302,840 -19.9
29/09/2020
46.48
 1,073,200 46.94 47.46 46.48 35,850 505,980 -33.9
28/09/2020
46.94
 417,070 47.52 47.78 46.94 4,410 165,880 -11.7
25/09/2020
47.52
 459,680 47.78 47.85 47.20 54,720 15,190 2.9
24/09/2020
47.78
 820,660 47.26 47.98 47.07 187,200 32,480 11.4
23/09/2020
47.26
 823,090 46.74 47.78 46.94 336,600 342,160 -0.4
22/09/2020
46.74
 821,590 47.33 47.39 46.74 8,310 453,560 -32.1
21/09/2020
47.33
 939,720 47.13 47.85 46.87 20,100 403,430 -27.9
18/09/2020
47.13
 373,220 46.61 47.26 46.55 6,390 100,000 -6.7
17/09/2020
46.61
 398,140 46.81 47.33 46.61 12,140 123,400 -8.0
16/09/2020
46.81
 353,430 47.00 47.46 46.81 3,320 51,300 -3.5
15/09/2020
47.00
 727,700 46.42 47.00 46.42 122,940 462,020 -24.3
14/09/2020
46.42
 557,430 46.68 47.13 46.42 38,060 313,650 -19.8
11/09/2020
46.68
 264,100 46.81 47.13 46.35 41,060 81,130 -2.9
10/09/2020
46.81
 620,770 46.61 47.39 46.74 106,590 304,200 -14.3
09/09/2020
46.61
 740,970 46.81 46.81 46.09 77,010 232,960 -11.1
08/09/2020
46.81
 663,940 46.81 47.65 46.81 60,110 173,150 -8.1
07/09/2020
46.81
 1,336,130 48.50 48.50 46.81 135,930 130,340 0.5
04/09/2020
48.50
 937,330 49.28 49.28 48.17 363,460 394,730 -2.3
03/09/2020
49.28
 587,250 49.02 49.54 48.95 160,100 12,570 11.2
01/09/2020
49.02
 844,110 48.17 49.08 47.98 178,100 28,700 11.2
31/08/2020
48.17
 549,950 48.24 48.76 47.78 9,650 9,790 -0.0
28/08/2020
48.24
 1,011,700 47.46 48.76 47.52 21,180 4,000 1.3
27/08/2020
47.46
 501,290 47.78 47.78 47.13 480 177,780 -12.9
26/08/2020
47.78
 431,210 47.98 48.37 47.78 1,420 44,020 -3.1
25/08/2020
47.98
 722,600 47.46 48.43 47.59 5,950 41,990 -2.7
24/08/2020
47.46
 638,880 46.81 47.78 46.94 25,380 15,060 0.8
21/08/2020
46.81
 494,700 46.16 46.87 46.22 10,780 125,380 -8.2
20/08/2020
46.16
 444,340 46.87 46.94 46.16 4,400 69,340 -4.6
19/08/2020
46.87
 224,530 46.74 47.00 46.68 34,280 2,800 2.3
18/08/2020
46.74
 297,780 46.81 47.46 46.48 100,560 92,360 0.6
17/08/2020
46.81
 460,890 47.00 47.07 46.29 2,160 10,650 -0.6
14/08/2020
47.00
 870,730 47.20 47.33 46.68 519,010 90,410 31.1
13/08/2020
47.20
 951,630 46.29 47.39 46.48 317,510 238,450 5.7
12/08/2020
46.29
 973,330 45.51 46.55 45.51 320,820 183,370 9.7
11/08/2020
45.51
 550,870 45.83 46.03 45.31 80,360 87,800 -0.5
10/08/2020
45.83
 469,290 45.64 46.22 45.64 46,170 57,670 -0.8
07/08/2020
45.64
 571,770 45.18 45.96 44.99 174,270 2,660 12.0
06/08/2020
45.18
 640,610 44.60 45.38 44.47 99,520 40,410 4.1
05/08/2020
44.60
 566,050 44.27 44.79 44.08 51,390 144,440 -6.3

Chính sách bảo mật | Điều khoản sử dụng |