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)
27/03/2025
63.25
 426,500 63.63 64.01 63.16 6,530 22,773 -1.1
26/03/2025
63.54
 548,300 63.35 64.20 63.25 40,617 24,300 1.1
25/03/2025
63.25
 767,600 63.54 63.63 63.16 0 0 0
24/03/2025
63.25
 1,195,100 64.01 64.01 63.07 8,300 206,674 -13.4
21/03/2025
63.72
 1,173,400 64.48 64.57 63.72 0 0 0
20/03/2025
64.57
 750,000 64.67 65.04 64.10 15,400 9,900 0.4
19/03/2025
64.76
 703,700 65.04 65.70 64.57 29,500 52,637 -1.6
18/03/2025
65.04
 2,797,200 64.57 65.80 64.10 396,110 67,861 22.6
17/03/2025
64.20
 1,117,200 63.82 64.38 63.72 215,913 38,800 12.1
14/03/2025
63.72
 942,800 64.20 64.29 63.35 15,210 114,434 -6.7
13/03/2025
64.29
 1,088,000 63.91 64.76 63.82 30,700 21,800 0.6
12/03/2025
63.91
 761,300 63.82 64.29 63.44 179,114 19,713 10.8
11/03/2025
63.44
 523,600 63.63 63.72 63.07 20,600 24,279 -0.2
10/03/2025
63.82
 1,420,900 64.10 64.20 63.25 5,400 152,800 -9.9
07/03/2025
63.82
 1,398,100 64.29 64.38 63.72 29,700 191,900 -11.1
06/03/2025
64.29
 829,800 64.29 64.48 64.10 16,800 151,000 -9.2
05/03/2025
64.38
 740,500 65.14 65.23 64.38 41,000 125,000 -5.8
04/03/2025
65.04
 1,445,200 64.57 65.33 64.29 159,610 85,463 5.1
03/03/2025
64.57
 647,800 64.10 64.67 64.10 128,000 18,220 7.5
28/02/2025
64.01
 787,600 64.10 64.67 64.01 170,920 131,220 2.7
27/02/2025
64.01
 809,600 64.38 64.57 63.91 16,400 81,822 -4.5
26/02/2025
64.38
 519,300 64.67 64.85 64.38 99,600 78,242 1.5
25/02/2025
64.67
 809,600 64.67 65.23 64.29 167,500 20,710 10.1
24/02/2025
64.57
 1,066,000 64.20 64.76 63.82 53,800 272,617 -14.9
21/02/2025
64.38
 767,500 64.57 64.76 64.20 141,900 32,701 7.5
20/02/2025
64.76
 601,500 65.14 65.23 64.48 27,337 68,260 -2.8
19/02/2025
64.67
 1,389,800 64.20 64.95 63.91 198,700 77,100 8.3
18/02/2025
64.01
 634,400 64.01 64.29 63.72 38,094 41,924 -0.3
17/02/2025
63.82
 762,900 63.72 64.38 63.54 111,000 10,000 6.9
14/02/2025
63.72
 1,147,200 63.35 63.91 63.07 301,066 109,365 13.0
13/02/2025
62.78
 650,700 63.16 63.16 62.69 40,400 108,158 -4.5
12/02/2025
63.16
 344,200 63.07 63.54 63.07 57,801 15,000 2.9
11/02/2025
63.07
 671,300 63.35 63.91 62.60 51,910 171,960 -8.1
10/02/2025
63.35
 732,900 63.25 63.63 62.97 43,008 104,558 -4.1
07/02/2025
63.35
 818,200 63.63 64.01 63.35 185,000 159,485 1.7
06/02/2025
63.63
 539,300 64.20 64.20 63.54 221,908 95,002 8.6
05/02/2025
63.82
 652,400 63.54 64.10 63.44 341,100 98,800 16.4
04/02/2025
63.16
 398,400 62.97 63.35 62.97 7,300 6,707 0.0
03/02/2025
63.07
 436,900 63.82 63.82 62.97 21,700 35,600 -0.9
24/01/2025
63.91
 432,300 63.07 63.91 62.88 14,100 23,300 -0.6
23/01/2025
63.07
 317,100 62.88 63.25 62.78 8,500 49,500 -2.7
22/01/2025
62.88
 313,300 63.54 63.54 62.78 22,100 41,700 -1.3
21/01/2025
63.16
 349,300 64.01 64.10 63.16 38,000 32,088 0.4
20/01/2025
63.72
 662,000 63.25 64.20 62.88 71,000 20,100 3.4
17/01/2025
62.88
 321,700 63.25 63.25 62.69 82,000 32,626 3.3
16/01/2025
62.97
 493,400 63.16 63.35 62.69 22,000 115,169 -6.2
15/01/2025
62.88
 395,000 63.25 63.44 62.88 42,600 85,500 -2.9
14/01/2025
62.97
 397,300 62.60 63.44 62.60 130,800 21,600 7.3
13/01/2025
62.50
 542,400 62.78 63.16 62.31 33,772 142,500 -7.2
10/01/2025
62.78
 422,600 63.07 63.54 62.78 19,600 121,000 -6.8
09/01/2025
63.07
 369,400 63.25 63.54 62.88 17,901 117,522 -6.7
08/01/2025
63.16
 521,700 63.07 63.25 62.69 26,020 131,702 -7.1
07/01/2025
63.07
 683,200 63.63 63.91 62.97 13,700 286,138 -18.3
06/01/2025
63.54
 673,300 64.01 64.20 63.35 28,054 198,398 -11.5
03/01/2025
64.01
 460,500 64.10 64.38 64.01 18,244 123,701 -7.2
02/01/2025
64.10
 427,800 64.29 64.48 64.01 1,200 126,482 -8.5
31/12/2024
64.10
 770,800 64.38 64.67 64.10 25,235 44,524 -1.3
30/12/2024
64.20
 402,400 64.57 64.76 64.20 9,208 23,816 -1.0
27/12/2024
64.48
 539,900 64.67 64.95 64.48 8,746 18,200 -0.6
26/12/2024
64.48
 997,100 64.57 65.51 64.48 69,300 55,312 1.0
25/12/2024
64.38
 456,300 64.29 64.85 64.29 58,127 9,400 3.3
24/12/2024
64.20
 509,800 64.57 64.67 64.20 75,100 3,922 4.9
23/12/2024
64.48
 563,700 64.76 65.04 64.48 42,301 6,900 2.4
20/12/2024
64.57
 341,700 64.48 64.76 64.38 46,869 13,330 2.3
19/12/2024
64.48
 721,400 64.20 64.57 64.01 0 161,550 -11.0
18/12/2024
64.48
 504,100 64.38 64.67 64.29 4,800 18,712 -1.0
17/12/2024
64.01
 412,900 64.10 64.48 64.01 12,700 125,945 -7.7
16/12/2024
64.10
 350,100 64.48 64.57 64.10 10,068 115,758 -7.2
13/12/2024
64.38
 348,000 64.48 64.57 64.20 24,500 118,000 -6.4
12/12/2024
64.48
 516,000 64.76 64.95 64.48 32,800 156,200 -8.5
11/12/2024
64.67
 539,000 64.95 65.14 64.57 4,500 170,356 -11.4
10/12/2024
64.95
 402,500 65.33 65.51 64.95 32,400 122,727 -6.2
09/12/2024
65.23
 395,900 65.42 65.42 65.14 18,500 7,580 0.8
06/12/2024
65.14
 430,800 65.80 65.80 64.95 26,045 5,001 1.5
05/12/2024
64.85
 630,900 64.67 65.70 64.48 38,445 14,426 1.7
04/12/2024
64.57
 308,300 64.67 65.14 64.48 35,100 8,200 1.9
03/12/2024
64.67
 634,300 65.23 65.51 64.67 38,500 59,240 -1.4
02/12/2024
65.14
 404,200 65.61 65.70 64.95 16,511 37,000 -1.4
29/11/2024
65.51
 283,000 65.23 65.70 65.14 43,900 28,612 1.1
28/11/2024
65.23
 442,900 65.23 65.89 65.23 37,128 20,900 1.1
27/11/2024
65.23
 417,500 65.70 65.70 64.95 46,200 21,200 1.7
26/11/2024
65.51
 448,200 65.33 65.80 65.33 27,896 69,009 -2.9
25/11/2024
65.23
 901,200 65.33 66.17 65.23 223,300 132,371 6.4
22/11/2024
65.14
 1,015,100 64.57 66.45 64.57 223,000 3,600 15.3
21/11/2024
64.20
 1,167,900 63.82 64.57 63.82 299,400 20,417 19.0
20/11/2024
63.63
 711,800 63.91 64.38 63.54 37,400 74,400 -2.5
19/11/2024
63.91
 693,100 65.42 65.61 63.91 260,800 144,300 8.0
18/11/2024
64.95
 936,700 64.57 65.04 64.29 378,800 138,503 16.5
15/11/2024
64.57
 774,000 64.85 65.33 64.57 341,300 9,522 22.9
14/11/2024
64.95
 543,800 65.14 66.17 64.95 170,200 8,300 11.3
13/11/2024
65.42
 827,600 65.89 65.89 64.01 120,110 6,500 7.9
12/11/2024
65.70
 425,500 65.98 66.36 65.70 5,700 48,000 -3.0
11/11/2024
65.98
 544,200 65.98 66.36 65.89 115,600 122,400 -0.5
08/11/2024
65.89
 428,800 66.08 66.64 65.89 47,600 152,700 -7.3
07/11/2024
65.98
 372,800 66.83 66.83 65.98 12,300 101,900 -6.3
06/11/2024
65.98
 501,500 65.89 66.93 65.80 0 0 0
05/11/2024
65.51
 542,000 65.80 65.89 65.33 6,900 140,700 -9.3
04/11/2024
65.80
 461,700 66.27 66.27 65.80 10,600 64,100 -3.7
01/11/2024
66.08
 427,300 66.36 66.55 65.89 7,800 83,500 -5.3
31/10/2024
66.36
 620,200 66.83 66.83 66.36 10,500 226,500 -15.2

Chính sách bảo mật | Điều khoản sử dụng |