Tổng Công ty Khí Việt Nam - CTCP (gas)

82.90
-1.70
(-2.01%)
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
(2026-08-12) 		4.60 5.75% 31,900,200 -261,282 0
76
85.70
82.90
2 tháng
(2026-07-13) 		9.20 12.20% 62,884,000 506,052 0
64.40
85.70
82.90
3 tháng
(2026-06-15) 		2 2.42% 84,367,000 -290,205 0
64.40
85.70
82.90
6 tháng
(2026-03-16) 		-3.30 -3.75% 209,483,100 -2,823,146 29.0
64.40
93
82.90
12 tháng
(2025-09-16) 		21.90 34.93% 469,891,500 9,029,454 1,000.1
56
128.70
82.90
24 tháng
(2024-09-23) 		15.89 23.12% 682,933,400 9,469,781 1,005.6
47.82
128.70
82.90
36 tháng
(2023-09-27) 		8.45 11.09% 942,840,200 -14,079,666 -816.0
47.82
128.70
82.90
60 tháng
(2021-10-07) 		10.16 13.65% 1,292,881,900 -6,179,849 241.6
47.82
128.70
82.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
06/09/2024
72.04
 877,900 72.38 72.38 71.78 65,300 12,300 4.5
05/09/2024
71.35
 900,300 72.30 72.64 71.35 29,100 107,300 -6.5
04/09/2024
71.87
 1,377,600 71.10 72.30 71.01 165,500 178,100 -1.0
30/08/2024
71.35
 958,100 71.70 71.95 71.35 21,700 505,900 -40.4
29/08/2024
71.44
 907,700 71.78 72.04 71.44 107,700 157,600 -4.1
28/08/2024
71.78
 845,500 71.35 72.13 71.35 106,800 68,800 3.2
27/08/2024
71.53
 1,795,300 72.38 72.38 71.10 246,400 53,800 16.0
26/08/2024
72.13
 1,215,500 72.98 73.07 71.87 185,300 124,600 5.2
23/08/2024
72.55
 891,400 72.55 73.15 72.47 93,500 55,100 3.3
22/08/2024
72.38
 1,300,200 73.07 73.15 72.21 27,600 130,300 -8.7
21/08/2024
72.81
 2,170,800 72.38 73.24 72.30 34,200 149,500 -9.8
20/08/2024
72.38
 2,910,000 72.98 73.75 72.38 7,600 499,700 -41.8
19/08/2024
72.38
 3,021,100 70.84 72.55 70.75 487,000 50,300 36.7
16/08/2024
70.75
 2,313,100 69.90 71.18 69.38 273,300 306,700 -2.8
15/08/2024
69.56
 1,248,000 70.24 70.84 69.56 203,100 50,100 12.6
14/08/2024
70.24
 2,298,800 70.16 71.35 70.07 457,700 253,600 16.9
13/08/2024
69.81
 1,731,900 70.50 70.50 69.47 452,000 213,800 19.5
12/08/2024
70.67
 1,889,500 69.90 71.35 69.56 319,800 164,400 12.8
09/08/2024
69.90
 1,243,900 70.24 70.41 69.30 204,500 167,301 3.0
08/08/2024
69.98
 3,931,000 68.01 70.58 67.59 909,500 254,500 53.1
07/08/2024
68.01
 1,832,200 66.47 68.10 66.47 198,600 8,600 15.0
06/08/2024
66.21
 888,700 65.79 66.81 65.53 20,400 118,000 -7.5
05/08/2024
65.53
 2,101,300 66.81 67.24 65.44 107,200 145,100 -3.0
02/08/2024
67.59
 1,395,600 66.90 67.59 66.64 8,800 135,200 -9.9
01/08/2024
67.59
 1,422,900 68.61 69.47 67.41 23,600 27,500 -0.3
31/07/2024
68.44
 3,188,600 66.30 68.96 66.30 126,700 37,700 7.0
30/07/2024
66.13
 631,600 65.96 66.13 65.79 10,200 25,300 -1.2
29/07/2024
65.96
 362,200 66.39 66.39 65.96 10,200 25,300 -1.2
26/07/2024
66.13
 545,800 65.62 66.13 65.53 5,900 8,000 -0.2
25/07/2024
65.79
 490,600 65.87 65.96 65.44 4,100 8,800 -0.4
24/07/2024
65.96
 1,006,200 65.70 66.30 65.36 142,800 6,700 10.4
23/07/2024
65.79
 656,800 66.04 66.21 65.79 120,600 25,700 7.3
22/07/2024
65.96
 1,142,800 66.64 66.64 65.62 13,400 50,600 -2.9
19/07/2024
66.64
 663,300 66.90 67.16 66.56 3,900 65,400 -4.8
18/07/2024
66.90
 1,131,900 66.90 67.33 66.64 134,000 139,700 -0.4
17/07/2024
66.81
 1,573,000 67.50 67.50 66.04 261,600 72,900 14.8
16/07/2024
67.07
 907,800 67.67 67.76 67.07 145,600 178,600 -2.5
15/07/2024
67.07
 1,208,600 67.67 68.01 67.07 31,300 273,600 -19.0
12/07/2024
66.81
 1,232,700 67.41 68.44 66.56 6,600 479,400 -36.9
11/07/2024
66.99
 728,000 67.33 67.59 66.99 11,900 50,000 -3.0
10/07/2024
67.24
 1,121,400 67.84 68.27 67.24 26,000 110,900 -6.7
09/07/2024
67.67
 1,535,400 67.67 67.67 67.16 54,800 34,800 1.6
08/07/2024
67.41
 793,300 67.41 67.76 67.24 12,200 118,600 -8.4
05/07/2024
67.33
 752,100 67.24 67.93 67.16 28,400 55,600 -2.1
04/07/2024
66.99
 1,165,700 67.16 68.27 66.99 72,200 300,000 -17.8
03/07/2024
66.99
 640,700 67.24 67.24 66.81 19,700 52,900 -2.6
02/07/2024
66.99
 876,400 66.81 67.07 66.47 10,500 130,200 -9.3
01/07/2024
66.56
 792,100 65.70 66.56 65.62 38,200 49,900 -0.9
28/06/2024
65.62
 660,200 65.62 66.13 65.53 70,800 138,100 -5.2
27/06/2024
65.53
 1,010,000 65.62 66.64 65.53 7,400 316,600 -23.7
26/06/2024
65.53
 1,133,800 65.53 65.87 65.19 110,000 332,200 -17.0
25/06/2024
65.36
 1,018,000 65.62 66.13 65.36 116,700 623,500 -38.8
24/06/2024
65.53
 1,726,600 66.73 67.16 65.44 33,300 47,000 -1.1
21/06/2024
66.73
 1,053,300 66.99 67.67 66.73 22,300 75,800 -4.2
20/06/2024
66.81
 831,500 67.41 67.59 66.81 43,800 151,300 -8.4
19/06/2024
66.99
 994,100 66.99 67.50 66.73 41,500 215,900 -13.6
18/06/2024
66.81
 938,200 66.81 67.67 66.81 14,700 159,800 -11.4
17/06/2024
66.47
 1,251,500 67.67 67.93 66.47 7,200 11,200 -0.3
14/06/2024
67.67
 2,277,200 68.70 69.04 67.67 41,500 62,500 -1.6
13/06/2024
68.70
 1,403,600 69.38 69.38 68.70 24,800 222,600 -15.9
12/06/2024
68.87
 1,336,700 68.96 69.38 68.61 43,500 223,400 -14.5
11/06/2024
68.78
 2,392,700 69.13 69.90 68.78 15,800 290,220 -22.0
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

Chính sách bảo mật | Điều khoản sử dụng |