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)
08/06/2018
56.23
 886,300 57.44 58.25 55.37 5,530 183,720 -17.4
07/06/2018
57.44
 1,220,730 59.35 59.40 55.94 98,430 386,660 -28.6
06/06/2018
59.35
 610,180 56.92 59.58 57.10 21,630 55,760 -3.4
05/06/2018
56.92
 1,375,130 53.23 56.92 53.00 124,300 300,940 -17.6
04/06/2018
53.23
 948,070 53.35 53.98 52.48 171,790 402,960 -21.3
01/06/2018
53.35
 632,800 52.14 53.81 52.77 81,370 207,970 -11.7
31/05/2018
52.14
 1,078,930 51.50 53.64 52.14 350,550 832,630 -44.1
30/05/2018
51.50
 1,176,750 55.37 55.37 51.50 21,350 568,180 -49.2
29/05/2018
55.37
 1,241,130 56.52 57.62 52.60 7,790 414,220 -37.9
28/05/2018
56.52
 479,870 60.73 60.73 56.52 23,260 35,190 -1.2
25/05/2018
60.73
 479,980 65.29 65.29 60.73 16,090 143,800 -13.7
24/05/2018
65.29
 285,680 65.34 66.38 62.35 67,500 16,370 5.7
23/05/2018
65.34
 600,060 61.08 65.34 60.56 203,830 70,020 14.6
22/05/2018
61.08
 464,230 62.58 63.73 58.94 158,020 127,100 3.3
21/05/2018
62.58
 441,810 66.33 67.77 62.58 82,590 11,040 8.2
18/05/2018
66.33
 780,910 66.90 67.48 62.92 209,160 276,250 -8.0
17/05/2018
66.90
 403,650 69.04 70.36 66.90 37,320 3,100 4.1
16/05/2018
69.04
 606,740 68.40 69.32 66.90 220,390 9,220 25.1
15/05/2018
68.40
 678,850 68.06 70.07 68.40 225,120 7,480 26.1
14/05/2018
68.06
 617,860 64.08 68.06 64.13 297,150 4,090 33.3
11/05/2018
64.08
 810,690 60.56 64.08 59.12 404,570 167,080 25.3
10/05/2018
60.56
 879,660 62.00 64.88 60.56 160,840 68,070 10.2
09/05/2018
62.00
 820,800 59.40 63.33 59.69 278,420 208,710 7.4
08/05/2018
59.40
 798,500 59.69 61.13 58.83 182,280 155,950 2.7
07/05/2018
59.69
 426,370 56.52 59.69 56.92 107,790 224,200 -11.7
04/05/2018
56.52
 686,180 55.66 58.71 55.71 63,110 339,280 -27.3
03/05/2018
55.66
 1,512,540 59.81 59.81 55.66 254,790 938,590 -66.0
02/05/2018
59.81
 284,180 64.31 64.31 59.81 4,720 94,630 -9.3
27/04/2018
64.31
 953,420 69.09 69.09 64.31 180,840 309,130 -15.0
26/04/2018
69.09
 1,075,280 74.28 74.69 69.09 468,140 539,210 -8.3
24/04/2018
74.28
 642,240 71.92 74.69 68.06 247,130 13,730 29.7
23/04/2018
71.92
 925,000 77.28 78.44 71.92 77,310 215,430 -18.8
20/04/2018
77.28
 947,250 74.57 77.28 73.94 388,580 312,350 9.9
19/04/2018
74.57
 1,152,430 74.57 76.25 73.88 583,970 332,510 32.6
18/04/2018
74.57
 804,260 73.82 74.80 73.30 613,640 300,050 40.5
17/04/2018
73.82
 646,850 73.42 74.17 71.52 690,320 509,980 22.8
16/04/2018
73.42
 379,940 73.82 74.69 72.78 159,530 198,060 -4.9
13/04/2018
73.82
 410,160 75.26 76.13 72.67 367,650 469,940 -13.1
12/04/2018
75.26
 791,540 72.96 75.26 72.67 300,260 483,840 -23.4
11/04/2018
72.96
 819,030 74.69 76.42 72.96 204,630 479,100 -35.6
10/04/2018
74.69
 594,310 74.86 75.84 74.69 233,480 387,100 -20.0
09/04/2018
74.86
 419,850 74.86 75.55 73.82 310,300 327,890 -2.3
06/04/2018
74.86
 327,230 74.92 76.65 74.11 39,860 144,590 -13.5
05/04/2018
74.92
 1,029,020 74.98 75.55 73.02 109,510 438,820 -42.1
04/04/2018
74.98
 851,340 76.71 77.86 74.40 227,030 308,340 -10.8
03/04/2018
76.71
 738,610 78.49 78.49 76.71 173,220 512,640 -45.5
02/04/2018
78.49
 811,810 75.78 78.67 75.96 385,310 128,900 34.7
30/03/2018
75.78
 606,010 72.96 75.96 72.96 337,840 42,630 38.6
29/03/2018
72.96
 254,020 73.25 73.36 72.38 133,100 11,260 15.4
28/03/2018
73.25
 420,920 73.13 73.53 72.38 87,510 33,270 6.9
27/03/2018
73.13
 854,590 74.75 76.71 72.55 88,710 186,410 -12.6
26/03/2018
74.75
 960,430 75.50 78.32 74.75 155,790 210,210 -6.5
23/03/2018
75.50
 722,160 77.17 77.17 74.11 115,080 222,510 -14.0
22/03/2018
77.17
 898,250 73.36 77.80 74.28 316,690 133,680 24.1
21/03/2018
73.36
 621,450 72.67 74.75 72.96 199,380 3,360 25.2
20/03/2018
72.67
 619,750 74.11 74.40 72.67 233,500 100,840 17.1
19/03/2018
74.11
 727,400 73.82 74.69 72.96 317,910 107,500 27.1
16/03/2018
73.82
 1,231,950 69.79 73.82 69.09 444,410 159,470 35.7
15/03/2018
69.79
 577,980 68.17 69.79 66.90 178,100 2,620 20.9
14/03/2018
68.17
 816,130 66.33 68.34 66.09 218,540 1,480 25.5
13/03/2018
66.33
 218,290 67.02 67.02 65.69 19,220 920 2.1
12/03/2018
67.02
 504,770 64.60 67.36 65.75 172,860 1,620 19.8
09/03/2018
64.60
 606,610 66.09 66.61 64.60 43,390 154,340 -12.6
08/03/2018
66.09
 301,630 66.21 67.42 65.23 51,570 11,700 4.6
07/03/2018
66.21
 718,330 67.48 67.94 64.31 161,160 96,190 7.5
06/03/2018
67.48
 806,110 64.60 67.59 65.17 456,820 76,990 43.7
05/03/2018
64.60
 822,020 67.48 69.38 64.60 40,710 203,050 -19.3
02/03/2018
67.48
 923,410 66.90 68.06 65.75 239,210 278,120 -4.4
01/03/2018
66.90
 875,090 65.69 67.71 64.60 154,730 179,590 -2.9
28/02/2018
65.69
 721,370 65.46 65.86 64.31 115,000 309,600 -22.0
27/02/2018
65.46
 608,620 65.17 66.90 64.94 121,350 206,590 -9.8
26/02/2018
65.17
 845,250 64.02 68.06 64.31 140,600 273,020 -15.1
23/02/2018
64.02
 748,160 61.13 64.31 61.83 76,240 228,730 -16.8
22/02/2018
61.13
 605,460 64.60 64.60 61.13 160,700 31,690 14.1
21/02/2018
64.60
 553,510 62.29 65.63 62.81 200,980 167,020 3.9
13/02/2018
62.29
 541,220 59.69 62.86 60.73 240,720 278,220 -4.1
12/02/2018
59.69
 1,341,740 55.83 59.69 54.91 737,320 814,100 -7.7
09/02/2018
55.83
 1,146,710 59.98 59.98 55.83 28,180 23,420 0.5
08/02/2018
59.98
 684,310 63.44 63.44 59.98 329,120 117,160 22.4
07/02/2018
63.44
 708,130 60.44 64.48 61.54 300,020 46,730 27.7
06/02/2018
60.44
 1,054,820 64.94 64.94 60.44 478,450 120,990 37.4
05/02/2018
64.94
 1,082,160 69.79 69.79 64.94 85,390 53,850 3.8
02/02/2018
69.79
 561,430 70.48 71.52 69.21 74,370 164,170 -10.9
01/02/2018
70.48
 1,183,240 71.86 71.86 68.63 516,850 387,020 16.0
31/01/2018
71.86
 2,286,340 67.19 71.86 65.75 855,890 781,410 9.8
30/01/2018
67.19
 1,171,560 66.84 67.36 64.88 335,760 275,050 6.8
29/01/2018
66.84
 929,870 67.13 68.57 66.33 358,340 442,370 -9.9
26/01/2018
67.13
 2,222,720 65.34 69.21 64.60 1,016,170 165,680 99.2
25/01/2018
65.34
 1,156,390 61.08 65.34 64.02 266,780 123,950 16.1
22/01/2018
61.08
 1,812,130 57.10 61.08 56.52 403,780 240,910 16.5
19/01/2018
57.10
 724,530 57.73 58.25 57.10 297,550 245,690 5.2
18/01/2018
57.73
 1,015,250 57.62 57.73 55.83 329,720 83,810 24.3
17/01/2018
57.62
 1,016,930 59.69 60.10 57.62 541,490 193,690 35.9
16/01/2018
59.69
 1,138,380 58.94 59.92 58.71 754,130 419,270 34.5
15/01/2018
58.94
 968,320 57.96 58.94 56.87 46,690 169,550 -12.2
12/01/2018
57.96
 1,049,410 59.52 59.75 57.67 115,510 2,400 11.5
11/01/2018
59.52
 697,400 59.40 59.98 58.31 327,200 34,280 30.2
10/01/2018
59.40
 904,540 58.83 60.56 59.29 181,350 88,870 9.6
09/01/2018
58.83
 778,170 57.90 59.64 57.90 39,820 99,240 -6.1
08/01/2018
57.90
 730,170 57.90 58.77 57.10 96,740 117,220 -2.1

Chính sách bảo mật | Điều khoản sử dụng |