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)
10/06/2024
68.78
 1,115,800 69.21 69.38 68.78 87,588 381,580 -23.6
07/06/2024
68.78
 874,000 68.96 69.38 68.78 9,700 333,667 -26.0
06/06/2024
68.78
 1,056,200 69.81 69.81 68.70 2,984 232,704 -18.5
05/06/2024
69.04
 1,781,200 69.30 70.41 69.04 80,600 205,300 -10.0
04/06/2024
69.21
 1,515,300 68.87 70.16 68.78 53,700 310,200 -20.7
03/06/2024
68.87
 1,706,000 69.30 69.98 68.87 42,300 474,900 -34.8
31/05/2024
68.61
 1,429,500 69.81 69.98 68.61 12,700 332,700 -25.7
30/05/2024
69.47
 2,355,400 70.16 70.50 68.61 135,100 469,100 -27.1
29/05/2024
70.41
 3,691,900 71.10 72.38 69.47 48,000 321,500 -22.8
28/05/2024
70.16
 2,232,700 70.24 70.58 69.38 205,600 370,400 -13.4
27/05/2024
69.38
 2,133,900 67.67 69.64 66.90 40,400 385,100 -27.5
24/05/2024
67.67
 2,572,800 68.96 69.81 66.64 108,900 294,600 -14.8
23/05/2024
68.44
 3,989,500 65.62 68.44 65.44 147,900 629,800 -37.9
22/05/2024
65.62
 832,300 66.21 66.21 65.53 7,800 26,200 -1.4
21/05/2024
65.70
 1,696,800 65.27 66.47 65.10 5,600 241,400 -18.1
20/05/2024
65.10
 1,110,600 65.19 65.79 65.10 101,200 313,800 -16.2
17/05/2024
64.84
 965,100 65.27 65.27 64.67 9,400 442,602 -32.8
16/05/2024
65.02
 1,116,700 65.10 65.53 65.02 45,800 246,600 -15.2
15/05/2024
64.67
 883,300 64.42 64.93 64.16 21,300 313,700 -21.9
14/05/2024
64.42
 785,300 64.67 65.02 64.16 52,100 508,500 -34.3
13/05/2024
64.42
 630,700 65.02 65.19 64.24 46,500 319,100 -20.5
10/05/2024
64.67
 650,900 65.36 65.79 64.16 17,800 152,400 -10.2
09/05/2024
65.19
 772,400 66.39 66.39 65.19 32,300 15,500 1.3
08/05/2024
66.30
 1,383,100 65.44 66.47 64.42 4,000 157,400 -11.8
07/05/2024
65.36
 1,496,500 64.59 65.36 63.99 27,500 154,500 -9.6
06/05/2024
64.07
 890,300 63.82 64.42 63.82 68,900 222,900 -11.5
03/05/2024
63.56
 514,700 63.47 63.90 63.30 14,600 10,500 0.3
02/05/2024
63.30
 692,000 62.53 63.65 62.53 66,100 238,200 -12.7
26/04/2024
62.96
 774,000 63.30 63.56 62.96 56,300 199,700 -10.6
25/04/2024
63.39
 788,500 63.90 64.16 63.39 14,900 555,600 -40.2
24/04/2024
63.90
 852,300 64.24 64.24 63.65 53,400 550,800 -37.1
23/04/2024
63.56
 474,500 64.67 64.67 63.39 4,900 132,700 -9.6
22/04/2024
64.24
 820,000 64.42 64.76 64.16 24,100 358,100 -25.1
19/04/2024
64.24
 884,100 64.33 65.27 63.99 63,500 106,500 -3.2
17/04/2024
64.33
 650,100 65.27 65.53 64.33 82,400 60,600 1.6
16/04/2024
65.10
 1,116,000 65.27 65.87 64.24 51,300 64,100 -1.0
15/04/2024
65.10
 1,096,500 68.44 69.04 63.56 16,000 67,300 -4.1
12/04/2024
68.27
 360,000 67.67 68.36 67.50 28,300 22,000 0.5
11/04/2024
67.50
 645,500 67.59 67.93 67.33 13,100 32,300 -1.5
10/04/2024
67.84
 637,900 68.44 68.96 67.84 3,100 62,900 -4.8
09/04/2024
68.44
 623,600 68.53 68.96 68.10 4,300 7,500 -0.3
08/04/2024
68.36
 675,700 69.38 69.38 68.36 5,700 36,300 -2.5
05/04/2024
69.30
 1,384,300 69.38 71.27 68.87 23,500 65,900 -3.5
04/04/2024
69.81
 751,900 70.24 70.58 69.47 35,800 57,000 -1.7
03/04/2024
70.07
 1,761,700 70.67 71.44 70.07 6,800 89,300 -6.8
02/04/2024
70.67
 1,742,200 68.87 70.75 68.44 43,400 155,900 -9.2
01/04/2024
69.04
 747,700 68.70 69.13 68.36 19,900 17,600 0.2
29/03/2024
68.70
 616,400 69.04 69.56 68.70 33,300 23,700 0.8
28/03/2024
68.78
 774,800 68.87 69.13 68.44 14,000 17,900 -0.3
27/03/2024
68.78
 847,300 69.56 69.98 68.61 12,100 73,900 -5.0
26/03/2024
69.13
 596,500 68.96 69.30 68.53 21,600 16,400 0.4
25/03/2024
68.87
 972,900 68.96 69.73 68.61 28,000 31,400 -0.3
22/03/2024
68.96
 1,235,000 69.38 69.81 68.87 20,000 19,600 0.0
21/03/2024
69.38
 938,700 70.16 70.16 68.96 6,900 23,400 -1.3
20/03/2024
69.38
 1,462,300 68.53 69.56 68.19 80,100 102,400 -1.8
19/03/2024
68.27
 950,400 69.38 69.38 68.27 12,900 32,800 -1.6
18/03/2024
68.70
 2,494,200 70.50 71.01 68.44 102,600 51,100 4.2
15/03/2024
70.50
 2,398,900 69.64 71.01 69.13 69,200 22,300 3.8
14/03/2024
69.38
 3,837,000 68.27 69.73 68.01 156,400 265,100 -8.8
13/03/2024
67.67
 1,230,900 67.16 67.84 66.81 74,400 47,600 2.1
12/03/2024
66.73
 1,174,600 66.64 67.24 66.56 115,100 72,000 3.3
11/03/2024
66.64
 1,478,000 68.10 68.10 66.64 21,200 228,500 -16.2
08/03/2024
68.10
 2,105,800 69.38 69.90 68.10 13,600 66,200 -4.2
07/03/2024
68.87
 1,247,100 68.70 69.13 68.19 28,500 102,764 -5.9
06/03/2024
68.70
 1,828,100 68.01 69.90 68.01 69,900 28,900 3.3
05/03/2024
67.67
 2,069,600 66.81 67.84 66.64 33,400 213,684 -14.1
04/03/2024
66.64
 1,137,700 66.64 67.24 66.56 18,200 229,924 -16.5
01/03/2024
66.47
 991,000 66.64 66.64 66.21 29,200 218,800 -14.7
29/02/2024
66.30
 1,255,800 67.24 67.24 66.13 31,700 290,400 -20.0
28/02/2024
66.81
 1,570,600 66.81 67.84 66.56 11,900 325,420 -24.5
27/02/2024
66.47
 1,154,300 65.53 66.64 65.27 1,100 316,200 -24.2
26/02/2024
65.27
 1,094,800 65.53 65.79 64.93 12,200 229,300 -16.5
23/02/2024
65.44
 1,955,100 66.90 67.07 65.44 46,500 372,000 -25.3
22/02/2024
66.73
 1,037,600 66.81 67.41 66.39 9,700 299,500 -22.6
21/02/2024
66.56
 1,111,900 67.33 67.33 66.39 5,200 90,920 -6.7
20/02/2024
67.33
 1,007,300 68.10 68.27 66.99 44,310 86,232 -3.3
19/02/2024
67.93
 2,373,000 66.04 68.10 65.96 501,209 46,800 35.7
16/02/2024
65.62
 1,013,500 64.84 65.96 64.84 63,200 48,000 1.2
15/02/2024
64.84
 549,700 64.93 65.10 64.84 68,700 105,200 -2.8
07/02/2024
64.84
 474,300 64.84 64.93 64.67 21,100 99,320 -5.9
06/02/2024
64.84
 796,900 64.67 65.02 64.59 27,300 418,500 -29.6
05/02/2024
64.42
 638,800 64.42 64.93 64.33 62,400 333,500 -20.4
02/02/2024
64.42
 675,400 65.02 65.02 64.42 18,700 341,100 -24.3
01/02/2024
64.67
 514,700 64.67 64.84 64.50 21,000 301,400 -21.2
31/01/2024
64.59
 595,700 65.53 65.53 64.59 60,100 214,700 -11.7
30/01/2024
65.44
 504,300 65.19 65.62 65.19 298,500 144,700 11.7
29/01/2024
65.62
 924,600 64.50 65.70 64.50 365,000 28,500 25.7
26/01/2024
64.42
 729,000 65.10 65.53 64.42 49,500 347,800 -22.5
25/01/2024
64.59
 548,000 64.93 65.19 64.59 4,700 273,700 -20.3
24/01/2024
64.93
 479,600 65.19 65.44 64.84 57,100 230,200 -13.1
23/01/2024
65.19
 763,000 65.44 65.70 65.10 120,800 372,000 -19.2
22/01/2024
65.36
 482,700 65.87 65.87 65.27 52,700 16,600 2.8
19/01/2024
65.70
 1,004,200 64.67 65.70 64.59 245,300 29,000 16.6
18/01/2024
64.50
 413,100 64.42 64.76 64.42 32,900 210,300 -13.4
17/01/2024
64.42
 831,700 65.10 65.10 64.33 79,800 390,300 -23.4
16/01/2024
64.76
 457,100 64.67 64.84 64.24 2,200 265,500 -19.9
15/01/2024
64.84
 441,100 64.67 65.02 64.67 6,200 17,100 -0.8
12/01/2024
64.33
 809,900 65.19 65.19 64.24 7,400 182,200 -13.2
11/01/2024
65.10
 494,000 64.84 65.19 64.67 50,200 73,500 -1.8
10/01/2024
64.67
 1,027,400 65.27 65.44 64.67 35,900 438,900 -30.5

Chính sách bảo mật | Điều khoản sử dụng |