Tổng Công ty Khí Việt Nam - CTCP (gas)

82
-6.10
(-6.92%)
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) 		-20.60 -18.95% 72,889,700 -2,370,700 -242.1
82
128.70
82
2 tháng
(2026-01-19) 		-17.70 -16.73% 152,473,800 1,628,000 203.3
82
128.70
82
3 tháng
(2025-12-22) 		22.80 34.92% 220,670,000 9,119,800 771.4
65.30
128.70
82
6 tháng
(2025-09-22) 		26.30 42.56% 268,697,500 11,735,100 940.4
56
128.70
82
12 tháng
(2025-03-25) 		24.85 39.28% 402,999,700 12,973,217 1,006.0
47.82
128.70
82
24 tháng
(2024-04-01) 		19.06 27.60% 640,295,900 -226,075 -9.4
47.82
128.70
82
36 tháng
(2023-04-05) 		17.90 25.50% 808,225,800 -13,858,443 -1,087.6
47.82
128.70
82
60 tháng
(2021-04-15) 		32.19 57.58% 1,225,096,900 -6,139,243 1.6
47.82
128.70
82
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/03/2016
23.43
 609,350 23.23 23.58 23.18 95,900 69,500 1.2
15/03/2016
23.23
 1,433,850 24.08 24.08 23.13 89,500 366,200 -13.1
14/03/2016
24.08
 535,200 24.03 24.33 24.03 1,510 140,870 -6.7
11/03/2016
24.03
 926,390 24.13 24.18 23.83 91,700 150,210 -2.8
10/03/2016
24.13
 896,680 23.68 24.48 23.88 34,300 296,000 -12.6
09/03/2016
23.68
 978,270 24.08 24.13 23.53 77,720 271,920 -9.2
08/03/2016
24.08
 1,734,860 24.68 25.73 23.98 256,650 241,620 0.8
07/03/2016
24.68
 1,965,600 23.13 24.73 23.83 607,650 150,590 22.4
04/03/2016
23.13
 1,085,350 22.58 23.18 22.38 337,360 135,200 9.3
03/03/2016
22.58
 775,150 22.03 22.68 22.33 122,670 88,780 1.5
02/03/2016
22.03
 779,100 21.78 22.23 21.88 87,760 124,000 -1.6
01/03/2016
21.78
 909,320 21.33 22.08 21.33 282,000 105,710 7.7
29/02/2016
21.33
 612,850 21.23 21.63 21.28 43,040 32,130 0.5
26/02/2016
21.23
 787,790 20.88 21.43 20.98 116,380 111,000 0.2
25/02/2016
20.88
 686,070 21.38 21.88 20.88 170,460 31,000 6.0
24/02/2016
21.38
 1,509,510 21.63 21.68 20.98 288,890 338,510 -2.1
23/02/2016
21.63
 1,480,380 21.43 22.48 21.58 435,050 131,640 13.4
22/02/2016
21.43
 691,380 21.23 21.63 21.13 213,790 15,050 8.5
19/02/2016
21.23
 1,219,680 20.83 21.48 20.38 557,340 75,110 20.5
18/02/2016
20.83
 1,427,340 19.68 20.98 20.18 302,700 31,160 11.2
17/02/2016
19.68
 765,590 19.98 19.98 19.48 115,450 171,710 -2.2
16/02/2016
19.98
 1,364,980 19.08 19.98 19.13 411,930 84,500 12.9
15/02/2016
19.08
 799,110 18.98 19.23 18.73 430,590 105,080 12.3
05/02/2016
18.98
 193,980 18.98 18.98 18.73 141,830 100,630 1.6
04/02/2016
18.98
 357,750 19.08 19.53 18.83 40,250 780 1.5
03/02/2016
19.08
 869,550 17.98 19.08 17.29 286,710 120,860 6.1
02/02/2016
17.98
 766,710 18.73 18.73 17.74 10,080 12,130 -0.1
01/02/2016
18.73
 1,125,880 19.58 19.73 18.73 191,690 52,520 5.4
29/01/2016
19.58
 1,288,510 18.33 19.58 18.53 244,700 2,500 9.3
28/01/2016
18.33
 1,009,030 18.23 18.78 18.13 221,260 0 8.1
27/01/2016
18.23
 967,500 17.74 18.58 18.08 20,340 1,000 0.7
26/01/2016
17.74
 1,059,720 17.09 18.23 16.49 9,070 7,000 0.1
25/01/2016
17.09
 753,540 15.99 17.09 16.89 6,000 208,800 -6.9
22/01/2016
15.99
 1,189,260 14.99 16.04 15.09 8,940 797,910 -24.6
21/01/2016
14.99
 1,009,530 15.34 15.34 14.89 262,600 387,420 -3.8
20/01/2016
15.34
 873,730 15.94 15.94 15.34 370,220 317,000 1.7
19/01/2016
15.94
 514,120 15.94 16.24 15.89 164,300 154,540 0.3
18/01/2016
15.94
 1,238,200 17.14 17.14 15.94 380,810 351,910 0.9
15/01/2016
17.14
 214,240 17.19 17.44 17.14 109,920 45,640 2.2
14/01/2016
17.19
 435,400 17.49 17.49 17.14 237,690 373,000 -4.7
13/01/2016
17.49
 473,070 17.34 17.84 17.34 165,210 356,750 -6.7
12/01/2016
17.34
 337,230 17.49 17.49 17.04 225,770 275,370 -1.7
11/01/2016
17.49
 324,170 17.49 17.64 17.39 187,250 126,180 2.1
08/01/2016
17.49
 332,300 17.24 17.54 17.19 106,370 85,360 0.7
07/01/2016
17.24
 759,190 18.13 18.13 17.24 88,490 199,100 -3.8
06/01/2016
18.13
 105,380 18.03 18.18 18.03 16,140 31,110 -0.5
05/01/2016
18.03
 233,890 18.08 18.23 17.98 57,020 17,000 1.5
04/01/2016
18.08
 182,580 18.08 18.48 18.08 42,610 0 1.6
31/12/2015
18.08
 162,060 18.23 18.28 18.08 0 0 0
30/12/2015
18.23
 167,250 18.23 18.48 18.08 38,620 0 1.4
29/12/2015
18.23
 279,070 18.38 18.48 17.98 3,500 2,160 0.0
28/12/2015
18.38
 238,010 18.73 18.83 18.38 53,480 34,300 0.7
25/12/2015
18.73
 263,940 18.68 18.93 18.68 12,500 0 0.5
24/12/2015
18.68
 499,280 18.48 19.13 18.68 57,220 183,560 -4.7
23/12/2015
18.48
 197,930 18.43 18.58 18.38 3,120 40,000 -1.4
22/12/2015
18.43
 364,390 18.33 18.58 18.33 7,910 246,170 -8.8
21/12/2015
18.33
 667,530 18.78 18.83 18.28 57,770 304,920 -9.1
18/12/2015
18.78
 225,030 18.93 18.98 18.73 14,150 0 0.5
17/12/2015
18.93
 352,990 19.18 19.18 18.93 5,400 69,700 -2.4
16/12/2015
19.18
 260,170 19.03 19.33 19.13 2,020 15,000 -0.5
15/12/2015
19.03
 408,030 18.68 19.23 18.88 1,490 9,060 -0.3
14/12/2015
18.68
 660,590 19.18 19.18 18.53 21,000 56,000 -1.3
11/12/2015
19.18
 360,100 19.03 19.28 18.93 5,950 79,060 -2.8
10/12/2015
19.03
 393,400 19.33 19.33 19.03 3,450 233,160 -8.8
09/12/2015
19.33
 269,380 19.63 19.63 19.33 1,100 23,550 -0.9
08/12/2015
19.63
 778,870 19.68 19.68 18.98 14,750 572,540 -21.5
07/12/2015
19.68
 698,260 20.13 20.13 19.68 23,800 219,250 -7.7
04/12/2015
20.13
 508,280 20.13 20.38 20.08 13,000 299,560 -11.6
03/12/2015
20.13
 498,940 20.48 20.48 19.98 103,360 77,200 1.1
02/12/2015
20.48
 543,410 20.48 20.63 20.38 114,460 227,200 -4.6
01/12/2015
20.48
 283,310 20.58 20.88 20.48 25,550 142,750 -4.8
30/11/2015
20.58
 495,020 21.43 21.43 20.53 8,200 210,380 -8.4
27/11/2015
21.43
 240,340 21.73 21.73 21.43 31,800 0 1.4
26/11/2015
21.73
 122,820 21.73 21.83 21.63 680 0 0.0
25/11/2015
21.73
 159,630 21.53 21.83 21.58 5,400 3,870 0.1
24/11/2015
21.53
 219,010 21.58 21.83 21.43 7,160 55,420 -2.1
23/11/2015
21.58
 256,650 21.68 21.73 21.53 89,760 43,000 2.0
20/11/2015
21.68
 311,440 21.63 21.78 21.58 87,560 0 3.8
19/11/2015
21.63
 397,150 21.63 21.88 21.53 58,750 210,000 -6.5
18/11/2015
21.63
 173,530 21.73 21.73 21.53 19,610 6,720 0.6
17/11/2015
21.73
 432,350 21.53 22.03 21.73 18,400 110,300 -4.0
16/11/2015
21.53
 518,020 21.78 21.78 21.43 114,250 204,480 -3.9
13/11/2015
21.78
 1,123,490 22.38 22.38 21.48 131,000 686,430 -24.1
12/11/2015
22.38
 1,035,900 22.88 22.88 22.18 170,000 201,840 -1.4
11/11/2015
22.88
 653,260 22.98 22.98 22.68 57,200 205,000 -6.7
10/11/2015
22.98
 789,700 23.48 23.48 22.83 101,970 249,500 -6.8
09/11/2015
23.48
 425,340 23.73 23.73 23.43 112,240 130,200 -0.8
06/11/2015
23.73
 410,780 23.98 23.98 23.68 71,710 130,000 -2.8
05/11/2015
23.98
 1,323,090 23.73 24.13 23.58 48,510 528,990 -23.1
04/11/2015
23.73
 1,370,410 23.33 24.13 23.48 100 668,210 -31.8
03/11/2015
23.33
 335,730 23.33 23.43 23.28 386,950 309,280 3.6
02/11/2015
23.33
 462,000 23.38 23.58 23.33 259,970 210,600 2.3
30/10/2015
23.38
 379,850 23.33 23.53 23.28 226,540 146,540 3.7
29/10/2015
23.33
 460,190 23.13 23.58 23.23 219,100 255,890 -1.7
28/10/2015
23.13
 430,180 23.08 23.23 23.03 160,040 270,780 -5.1
27/10/2015
23.08
 560,610 23.38 23.38 22.98 278,330 386,000 -5.0
26/10/2015
23.38
 363,720 23.53 23.73 23.38 185,450 110,090 3.5
23/10/2015
23.53
 333,250 23.33 23.63 23.33 175,530 200,200 -1.2
22/10/2015
23.33
 263,400 23.33 23.43 23.23 270,740 306,160 -1.7
21/10/2015
23.33
 279,680 23.43 23.48 23.28 127,690 12,710 5.4

Chính sách bảo mật | Điều khoản sử dụng |