Tổng Công ty Khí Việt Nam - CTCP (gas)

91.80
-6.90
(-6.99%)
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
(2026-02-11) 		-3.30 -3.24% 64,475,800 -1,797,600 -194.0
91.80
128.70
91.80
2 tháng
(2026-01-12) 		1.70 1.75% 159,571,000 3,017,900 326.6
91.80
128.70
91.80
3 tháng
(2025-12-15) 		36.60 58.94% 207,592,900 11,494,200 966.7
62.10
128.70
91.80
6 tháng
(2025-09-15) 		35.50 56.17% 256,616,800 12,558,800 1,038.0
56
128.70
91.80
12 tháng
(2025-03-18) 		33.66 51.75% 393,235,100 14,491,055 1,148.2
47.82
128.70
91.80
24 tháng
(2024-03-25) 		29.83 43.31% 627,719,800 1,125,225 120.4
47.82
128.70
91.80
36 tháng
(2023-03-29) 		27.88 39.36% 793,197,800 -12,756,276 -984.4
47.82
128.70
91.80
60 tháng
(2021-04-08) 		40.84 70.59% 1,213,789,000 -7,040,543 -65.6
47.82
128.70
91.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
09/01/2024
65.02
 891,500 65.79 65.96 65.02 60,800 247,200 -14.2
08/01/2024
65.79
 1,022,900 66.21 66.64 65.53 6,000 302,800 -22.8
05/01/2024
66.13
 1,077,100 65.96 66.30 65.96 60,200 277,400 -16.8
04/01/2024
65.70
 1,507,700 65.10 66.30 65.10 6,600 297,600 -22.2
03/01/2024
65.10
 569,300 64.67 65.10 64.59 14,200 118,800 -7.9
02/01/2024
64.76
 693,400 64.93 65.36 64.67 18,600 49,500 -2.4
29/12/2023
64.67
 1,035,000 65.10 65.36 64.67 8,600 521,700 -38.9
28/12/2023
65.10
 767,200 65.36 65.44 64.76 66,900 275,100 -15.8
27/12/2023
65.36
 706,400 65.44 65.70 65.19 94,400 91,600 0.2
26/12/2023
65.44
 755,000 65.53 65.70 64.84 74,100 61,200 1.0
25/12/2023
65.53
 1,056,300 63.99 65.70 63.99 66,800 367,700 -22.7
22/12/2023
63.99
 616,600 63.99 64.42 63.65 24,600 174,600 -11.2
21/12/2023
63.99
 727,800 64.42 64.42 63.73 24,500 290,400 -19.9
20/12/2023
64.42
 573,700 64.24 64.67 64.07 43,300 98,900 -4.2
19/12/2023
64.24
 886,500 64.67 64.67 63.56 75,100 148,000 -5.5
18/12/2023
64.67
 615,300 65.10 65.19 64.67 112,600 129,000 -1.2
15/12/2023
65.10
 806,600 65.87 65.87 65.10 16,300 351,200 -25.5
14/12/2023
65.87
 403,200 65.87 66.56 65.70 39,800 139,800 -7.7
13/12/2023
65.87
 1,119,800 66.99 66.99 65.79 10,400 425,800 -32.1
12/12/2023
66.99
 471,100 67.07 67.16 66.73 109,100 14,900 7.3
11/12/2023
67.07
 694,500 66.47 67.33 66.64 289,800 301,800 -0.9
08/12/2023
66.47
 884,500 66.73 67.41 66.39 250,400 431,800 -14.1
07/12/2023
66.73
 856,700 68.36 68.36 66.39 108,100 258,800 -11.8
06/12/2023
68.36
 480,100 67.67 68.36 67.59 139,900 95,000 3.5
05/12/2023
67.67
 661,500 67.67 68.44 67.41 72,900 72,600 0.0
04/12/2023
67.67
 783,500 66.56 67.76 66.56 233,400 104,800 10.1
01/12/2023
66.56
 492,700 65.53 66.73 65.62 208,800 33,900 13.5
30/11/2023
65.53
 465,700 66.64 67.07 65.53 9,900 162,800 -11.7
29/11/2023
66.64
 596,100 65.96 66.81 65.62 56,000 219,700 -12.6
28/11/2023
65.96
 526,300 65.79 65.96 64.93 68,800 220,200 -11.5
27/11/2023
65.79
 404,100 66.39 66.56 65.53 15,500 218,700 -15.6
24/11/2023
66.39
 624,900 65.96 66.47 65.10 27,700 140,000 -8.6
23/11/2023
65.96
 611,500 67.67 67.84 65.96 26,900 171,000 -11.3
22/11/2023
67.67
 481,600 67.67 67.93 67.16 30,300 93,800 -5.0
21/11/2023
67.67
 379,300 67.07 67.76 67.07 12,800 35,600 -1.8
20/11/2023
67.07
 572,600 67.41 67.59 66.47 86,900 41,200 3.6
17/11/2023
67.41
 778,800 68.53 68.53 67.07 69,300 132,200 -5.0
16/11/2023
68.53
 652,000 68.61 68.61 67.67 0 0 0
15/11/2023
68.61
 823,800 67.76 69.13 68.19 40,900 210,000 -13.6
14/11/2023
67.76
 445,500 67.67 68.27 67.24 14,700 196,500 -14.4
13/11/2023
67.67
 306,300 67.41 68.10 67.33 65,100 123,600 -4.6
10/11/2023
67.41
 525,700 68.53 68.53 67.24 13,200 215,100 -15.9
09/11/2023
68.53
 628,100 68.53 68.87 67.67 11,200 233,300 -17.7
08/11/2023
68.53
 504,300 67.50 68.53 66.81 117,900 73,100 3.5
07/11/2023
67.50
 309,800 67.67 68.87 67.24 20,600 11,700 0.7
06/11/2023
67.67
 415,200 67.76 67.76 66.81 27,100 72,500 -3.6
03/11/2023
67.76
 455,300 67.84 68.27 67.07 95,800 147,000 -4.0
02/11/2023
67.84
 444,700 65.87 67.84 65.87 62,100 16,800 3.6
01/11/2023
65.87
 296,600 65.62 66.39 65.36 18,000 90,900 -5.6
31/10/2023
65.62
 355,200 65.62 66.04 65.10 130,700 10,000 9.2
30/10/2023
65.62
 256,600 66.47 66.56 65.53 22,700 10,300 1.0
27/10/2023
66.47
 377,800 64.67 67.24 64.76 36,600 9,200 2.1
26/10/2023
64.67
 1,072,900 68.87 68.87 64.67 60,700 81,000 -1.6
25/10/2023
68.87
 329,400 69.56 69.73 68.87 80,300 107,300 -2.2
24/10/2023
69.56
 348,400 69.04 69.64 68.53 20,000 182,400 -13.1
23/10/2023
69.04
 467,400 71.27 71.35 68.87 19,100 180,000 -13.1
20/10/2023
71.27
 812,700 70.16 71.27 68.53 99,500 317,500 -17.4
19/10/2023
70.16
 638,800 71.10 71.53 70.16 106,600 228,400 -10.0
18/10/2023
71.10
 792,800 72.98 72.98 69.81 197,900 1,300 16.6
17/10/2023
72.98
 454,400 74.44 74.44 72.98 70,700 273,400 -17.4
16/10/2023
74.44
 874,500 73.50 75.29 74.10 16,900 27,500 -0.9
13/10/2023
73.50
 431,800 73.67 73.67 72.30 57,700 221,700 -13.9

Chính sách bảo mật | Điều khoản sử dụng |