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)
12/03/2020
36.81
 832,050 39.54 39.54 36.81 435,190 444,890 -0.6
11/03/2020
39.54
 1,022,830 42.45 44.06 39.54 128,780 697,630 -37.3
10/03/2020
42.45
 1,377,350 44.68 44.68 41.58 390,450 712,140 -21.9
09/03/2020
44.68
 226,330 48.03 48.03 44.68 22,220 40,550 -1.3
06/03/2020
48.03
 208,460 48.40 48.40 47.78 17,110 59,010 -3.3
05/03/2020
48.40
 262,610 48.40 49.58 48.40 18,220 72,510 -4.3
04/03/2020
48.40
 307,460 49.58 49.58 48.21 172,080 351,690 -14.1
03/03/2020
49.58
 270,460 48.96 51.38 49.58 120,840 164,670 -3.5
02/03/2020
48.96
 255,710 46.98 49.27 46.73 6,520 45,860 -3.1
28/02/2020
46.98
 449,640 48.96 48.96 46.54 270,310 375,670 -8.0
27/02/2020
48.96
 359,090 49.52 49.52 48.40 5,980 120,860 -9.0
26/02/2020
49.52
 478,410 51.44 51.44 49.33 17,960 121,170 -8.3
25/02/2020
51.44
 348,890 52.00 52.00 51.13 380,550 442,020 -5.1
24/02/2020
52.00
 348,150 52.92 52.92 51.75 216,670 3,730 17.9
21/02/2020
52.92
 171,440 52.86 53.42 52.92 28,760 96,320 -5.8
20/02/2020
52.86
 198,200 52.86 54.54 52.80 5,220 127,120 -10.5
19/02/2020
52.86
 166,790 53.30 53.36 52.86 9,880 104,170 -8.1
18/02/2020
53.30
 215,600 54.10 54.16 53.17 8,930 100,310 -7.9
17/02/2020
54.10
 180,040 54.85 55.34 54.10 33,980 50,430 -1.4
14/02/2020
54.85
 162,870 54.23 55.09 53.92 82,690 19,210 5.6
13/02/2020
54.23
 272,240 53.30 54.60 53.17 133,780 41,280 8.0
12/02/2020
53.30
 175,490 53.05 53.67 53.05 74,910 54,560 1.8
11/02/2020
53.05
 235,700 53.79 53.79 52.92 243,480 290,310 -4.0
10/02/2020
53.79
 282,460 53.30 53.85 52.06 211,710 44,590 14.3
07/02/2020
53.30
 299,430 53.23 53.92 52.68 159,890 95,030 5.6
06/02/2020
53.23
 253,870 50.57 53.23 50.57 117,830 70,390 4.0
05/02/2020
50.57
 290,230 50.82 52.06 49.95 10,630 162,660 -12.5
04/02/2020
50.82
 376,400 51.56 52.68 50.82 142,550 223,830 -6.7
03/02/2020
51.56
 565,980 53.61 53.61 49.95 265,850 94,870 14.4
31/01/2020
53.61
 551,680 57.02 57.02 53.30 311,470 72,790 21.2
30/01/2020
57.02
 379,940 58.81 58.81 56.40 230,530 46,980 17.0
22/01/2020
58.81
 162,790 58.81 59.12 58.44 40,190 53,350 -1.2
21/01/2020
58.81
 180,960 57.88 58.81 57.88 75,230 1,540 7.0
20/01/2020
57.88
 134,180 57.76 58.01 57.57 43,910 20,320 2.2
17/01/2020
57.76
 281,760 57.82 58.38 57.45 134,890 93,950 3.8
16/01/2020
57.82
 508,390 58.25 58.44 57.63 149,110 63,090 8.0
15/01/2020
58.25
 201,400 58.81 58.87 57.70 58,400 19,100 3.7
14/01/2020
58.81
 166,850 59.06 59.49 58.81 737,280 655,820 7.7
13/01/2020
59.06
 355,190 59.43 59.43 58.69 231,550 195,970 3.4
10/01/2020
59.43
 160,820 59.00 59.49 58.87 67,180 19,370 4.6
09/01/2020
59.00
 320,980 60.11 60.11 58.75 115,260 115,650 -0.0
08/01/2020
60.11
 439,260 60.18 61.35 60.11 39,940 169,940 -12.7
07/01/2020
60.18
 142,800 60.61 60.61 59.68 5,710 4,360 0.1
06/01/2020
60.61
 431,090 58.75 60.73 59.62 79,190 80,480 -0.1
03/01/2020
58.75
 218,980 58.63 59.74 58.63 8,890 51,460 -4.1
02/01/2020
58.63
 141,260 58.07 59.00 58.07 5,210 20 0.5
31/12/2019
58.07
 388,160 59.74 59.99 57.94 700 63,530 -6.0
30/12/2019
59.74
 224,740 60.11 60.30 59.74 76,190 9,400 6.4
27/12/2019
60.11
 150,260 59.62 60.24 59.56 236,230 197,690 3.7
26/12/2019
59.62
 135,710 60.05 60.30 59.62 11,780 27,870 -1.6
25/12/2019
60.05
 177,680 59.68 60.36 59.68 14,260 1,810 1.2
24/12/2019
59.68
 201,150 59.37 59.74 59.25 176,190 109,400 6.4
23/12/2019
59.37
 382,060 59.49 60.05 59.18 205,450 178,860 2.5
20/12/2019
59.49
 193,020 59.37 60.18 59.49 40,170 56,960 -1.6
19/12/2019
59.37
 288,330 59.18 59.99 59.25 167,360 185,980 -1.8
18/12/2019
59.18
 353,770 60.42 60.61 59.18 100,360 145,230 -4.4
17/12/2019
60.42
 179,390 60.86 61.23 60.42 78,650 111,600 -3.2
16/12/2019
60.86
 169,400 60.73 61.48 60.67 161,150 159,730 0.1
13/12/2019
60.73
 211,520 60.67 61.35 60.73 9,180 75,320 -6.5
12/12/2019
60.67
 252,590 60.80 60.92 60.36 53,610 160,480 -10.5
11/12/2019
60.80
 173,200 60.67 61.04 60.30 28,580 85,150 -5.5
10/12/2019
60.67
 241,390 61.85 61.91 60.30 16,660 100,300 -8.2
09/12/2019
61.85
 255,030 60.73 61.85 60.73 107,210 3,100 10.3
06/12/2019
60.73
 89,240 60.73 61.35 60.11 5,660 8,330 -0.3
05/12/2019
60.73
 238,890 61.54 61.97 60.36 62,790 62,890 -0.0
04/12/2019
61.54
 229,290 60.24 61.66 59.87 45,230 37,810 0.7
03/12/2019
60.24
 299,980 60.73 61.23 60.11 22,440 67,100 -4.4
02/12/2019
60.73
 497,220 62.28 62.84 59.80 133,710 185,450 -5.1
29/11/2019
62.28
 183,130 62.47 62.84 62.22 37,710 54,000 -1.6
28/11/2019
62.47
 613,070 63.21 63.58 62.10 189,060 165,780 2.3
27/11/2019
63.21
 210,540 63.21 63.65 63.15 42,920 77,000 -3.5
26/11/2019
63.21
 252,670 63.89 64.33 63.21 24,490 132,520 -11.1
25/11/2019
63.89
 211,820 63.89 64.45 63.46 13,240 11,710 0.2
22/11/2019
63.89
 409,620 64.51 65.32 63.09 11,080 20 1.2
21/11/2019
64.51
 390,200 65.07 65.69 64.45 26,770 19,150 0.8
20/11/2019
65.07
 628,880 66.62 66.62 65.07 1,760 167,440 -17.6
19/11/2019
66.62
 283,980 67.24 67.24 66.25 25,250 17,470 0.8
18/11/2019
67.24
 505,950 66.93 67.55 67.12 205,090 5,050 21.7
15/11/2019
66.93
 568,170 66.00 67.24 65.69 11,230 7,520 0.4
14/11/2019
66.00
 645,350 65.07 66.74 65.01 11,100 7,980 0.3
13/11/2019
65.07
 179,700 65.07 65.07 64.51 4,760 4,030 0.1
12/11/2019
65.07
 177,250 64.64 65.32 64.45 11,390 30,160 -2.0
11/11/2019
64.64
 279,720 65.51 65.69 64.64 5,120 10,140 -0.5
08/11/2019
65.51
 224,320 65.75 66.31 65.44 25,450 14,990 1.1
07/11/2019
65.75
 175,980 65.57 65.94 65.13 13,570 4,940 0.9
06/11/2019
65.57
 350,590 66.31 66.31 65.38 11,260 88,750 -8.2
05/11/2019
66.31
 618,060 65.38 66.43 65.38 14,070 17,740 -0.4
04/11/2019
65.38
 499,870 64.76 66.00 65.13 25,600 1,680 2.5
01/11/2019
64.76
 401,260 64.14 64.95 63.46 7,900 4,760 0.3
31/10/2019
64.14
 410,730 63.96 64.33 63.40 249,240 119,070 13.5
30/10/2019
63.96
 339,620 63.34 64.02 63.03 23,550 1,010 2.3
29/10/2019
63.34
 127,260 63.77 63.83 63.34 51,470 15,150 3.7
28/10/2019
63.77
 217,560 63.52 63.96 63.52 54,950 3,910 5.3
25/10/2019
63.52
 254,770 63.46 63.83 63.21 61,780 15,440 4.7
24/10/2019
63.46
 150,780 62.72 63.52 63.09 41,000 8,620 3.3
23/10/2019
62.72
 105,640 62.84 62.96 62.59 59,070 16,580 4.3
22/10/2019
62.84
 122,380 62.72 63.03 62.72 52,680 29,300 2.4
21/10/2019
62.72
 170,180 62.59 63.15 62.28 94,180 64,860 3.0
18/10/2019
62.59
 167,550 62.59 63.09 62.53 81,720 24,350 5.8
17/10/2019
62.59
 247,850 62.72 63.15 62.28 179,090 140,110 3.9

Chính sách bảo mật | Điều khoản sử dụng |