Tổng Công ty Khí Việt Nam - CTCP (gas)

64
-1
(-1.54%)
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
(2025-11-04) 		4 6.61% 20,800,400 2,335,000 148.2
60.50
66.10
65
2 tháng
(2025-10-06) 		3.70 6.09% 34,696,900 2,079,200 134.2
56
66.10
65
3 tháng
(2025-09-05) 		0.70 1.10% 49,860,500 711,700 49.7
56
66.10
65
6 tháng
(2025-06-09) 		4.92 8.25% 130,470,600 7,405 14.8
56
68.34
65
12 tháng
(2024-12-09) 		-0.73 -1.12% 222,593,900 1,749,393 97.1
47.82
68.34
65
24 tháng
(2023-12-15) 		-0.60 -0.92% 483,686,500 -18,742,620 -1,485.1
47.82
72.81
65
36 tháng
(2022-12-20) 		-7.70 -10.66% 594,662,100 -22,320,241 -1,741.8
47.82
78.52
65
60 tháng
(2020-12-30) 		8.01 14.17% 1,065,894,890 -24,283,053 -1,556.8
47.78
89.87
65
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/07/2023
66.41
 516,600 66.96 67.24 66.27 53,300 23,300 2.9
11/07/2023
66.96
 719,600 67.17 67.51 66.83 149,200 22,600 12.3
10/07/2023
67.17
 1,125,900 66.14 67.24 66.41 309,800 22,400 28.0
07/07/2023
66.14
 672,500 65.59 66.55 65.65 151,900 5,400 14.1
06/07/2023
65.59
 1,374,300 65.24 66.48 65.24 34,700 99,200 -6.2
05/07/2023
65.24
 316,500 65.45 65.65 65.17 44,100 7,200 3.5
04/07/2023
65.45
 474,700 64.76 65.72 64.83 65,900 5,200 5.8
03/07/2023
64.76
 380,900 64.07 65.10 64.48 35,400 26,500 0.8
30/06/2023
64.07
 681,400 65.45 65.45 64.07 28,500 198,900 -15.9
29/06/2023
65.45
 655,600 65.79 66.00 65.31 37,700 206,800 -16.1
28/06/2023
65.79
 669,100 66.34 66.76 65.72 15,300 198,700 -17.6
27/06/2023
66.34
 510,600 66.14 66.83 66.14 9,400 0 0.9
26/06/2023
66.14
 851,600 65.79 66.34 65.52 21,400 219,200 -18.9
23/06/2023
65.79
 588,600 65.86 66.34 65.45 1,200 27,500 -2.5
22/06/2023
65.86
 812,800 66.00 66.48 65.79 23,400 337,100 -30.0
21/06/2023
66.00
 483,500 66.48 66.48 65.65 2,500 164,300 -15.5
20/06/2023
66.48
 508,200 65.59 66.48 65.31 7,000 31,800 -2.4
19/06/2023
65.59
 637,900 65.79 66.76 65.59 8,700 6,800 0.2
16/06/2023
65.79
 589,800 66.55 67.10 65.79 21,300 1,300 1.9
15/06/2023
66.55
 1,299,100 65.17 67.38 65.24 48,300 3,800 4.3
14/06/2023
65.17
 760,100 64.76 65.93 64.83 116,200 9,100 10.1
13/06/2023
64.76
 582,100 64.69 65.03 64.48 102,400 103,200 -0.0
12/06/2023
64.69
 490,200 64.55 65.03 64.00 78,200 98,100 -1.8
09/06/2023
64.55
 288,800 64.48 64.83 64.21 9,500 9,100 0.0
08/06/2023
64.48
 632,000 65.10 65.59 64.28 124,600 72,400 4.9
07/06/2023
65.10
 706,700 65.52 65.79 64.62 23,900 19,300 0.4
06/06/2023
65.52
 837,700 64.76 66.00 64.97 11,700 8,100 0.3
05/06/2023
64.76
 521,600 63.38 64.76 63.79 23,800 20,600 0.3
02/06/2023
63.38
 574,800 63.38 63.93 63.38 12,000 24,400 -1.1
01/06/2023
63.38
 548,100 63.93 64.41 63.38 0 222,700 -20.6
31/05/2023
63.93
 405,400 64.00 64.21 63.93 9,900 7,800 0.2
30/05/2023
64.00
 586,500 64.62 64.76 63.93 43,500 282,900 -22.3
29/05/2023
64.62
 415,700 64.55 65.03 64.41 20,500 7,700 1.2
26/05/2023
64.55
 428,800 65.24 65.72 64.41 25,700 143,700 -11.1
25/05/2023
65.24
 611,300 63.73 65.31 63.73 67,400 65,600 0.1
24/05/2023
63.73
 413,900 64.21 64.55 63.73 19,600 7,800 1.1
23/05/2023
64.21
 417,600 65.10 65.38 64.14 7,600 232,500 -21.1
22/05/2023
65.10
 329,500 65.38 65.86 64.76 4,000 69,900 -6.2
19/05/2023
65.38
 834,700 64.21 65.79 64.14 60,600 19,900 3.9
18/05/2023
64.21
 481,000 63.31 64.41 63.24 247,300 19,700 21.1
17/05/2023
63.31
 291,000 63.66 64.07 63.24 31,300 45,700 -1.3
16/05/2023
63.66
 253,100 63.52 64.21 63.52 52,300 32,700 1.8
15/05/2023
63.52
 396,300 63.73 64.69 63.52 4,200 166,000 -15.0
12/05/2023
63.73
 263,300 63.52 63.93 63.38 25,900 24,500 0.1
11/05/2023
63.52
 407,300 64.21 64.62 63.52 33,600 153,600 -11.1
10/05/2023
64.21
 247,500 64.83 65.17 63.93 10,700 68,100 -5.4
09/05/2023
64.83
 276,600 64.07 65.24 64.41 14,200 2,700 1.1
08/05/2023
64.07
 245,100 63.31 64.14 63.52 23,500 38,300 -1.4
05/05/2023
63.31
 167,600 63.17 63.66 63.11 8,700 19,000 -0.9
04/05/2023
63.17
 196,800 63.86 63.93 63.11 5,000 53,700 -4.5
28/04/2023
63.86
 152,600 63.52 64.28 63.59 28,000 5,600 2.1
27/04/2023
63.52
 299,000 64.35 64.90 63.52 13,700 220,200 -19.2
26/04/2023
64.35
 336,500 63.38 64.90 63.11 69,400 64,900 0.4
25/04/2023
63.38
 321,700 64.14 64.76 63.38 26,305 44,800 -1.7
24/04/2023
64.14
 563,800 65.72 65.93 64.14 137,610 258,430 -11.2
21/04/2023
65.72
 414,800 66.14 66.69 65.59 189,680 206,600 -1.6
20/04/2023
66.14
 274,600 65.86 67.17 65.86 55,000 141,500 -8.3
19/04/2023
65.86
 334,400 66.69 67.38 65.52 8,705 97,100 -8.5
18/04/2023
66.69
 220,200 66.96 67.38 66.62 66,980 49,300 1.7
17/04/2023
66.96
 238,400 67.58 67.93 66.89 75,500 37,610 3.7
14/04/2023
67.58
 281,200 68.89 69.38 67.58 11,005 10,900 0.0
13/04/2023
68.89
 181,400 68.76 69.51 68.69 55,300 59,500 -0.4
12/04/2023
68.76
 280,100 68.82 69.65 68.62 51,625 77,310 -2.6
11/04/2023
68.82
 240,000 68.55 69.17 68.55 10,712 23,600 -1.3
10/04/2023
68.55
 467,900 69.79 70.06 68.55 6,300 39,300 -3.3
07/04/2023
69.79
 134,700 69.93 70.20 69.58 7,805 1,800 0.6
06/04/2023
69.93
 307,100 70.20 70.75 69.86 57,900 66,100 -0.8
05/04/2023
70.20
 217,900 70.20 70.89 70.13 26,700 17,500 0.9
04/04/2023
70.20
 564,900 70.62 71.30 70.13 121,505 332,390 -21.5
03/04/2023
70.62
 322,100 70.27 71.51 70.27 58,222 82,160 -2.5
31/03/2023
70.27
 246,900 70.75 71.10 70.13 10,380 18,000 -0.8
30/03/2023
70.75
 122,800 70.82 71.58 70.62 12,350 44,740 -3.3
29/03/2023
70.82
 99,300 71.44 71.44 70.68 1,500 30,100 -2.9
28/03/2023
71.44
 270,800 70.27 71.72 70.55 146,400 69,720 8.0
27/03/2023
70.27
 102,100 70.55 71.03 70.27 8,100 22,300 -1.4
24/03/2023
70.55
 251,400 70.62 71.37 70.34 13,300 144,300 -13.4
23/03/2023
70.62
 146,700 70.89 70.96 70.27 12,100 27,400 -1.6
22/03/2023
70.89
 126,300 71.10 71.65 70.75 23,900 42,000 -1.9
21/03/2023
71.10
 112,000 70.96 71.65 70.68 6,100 42,515 1.2
20/03/2023
70.96
 189,500 71.44 72.06 70.89 38,810 34,900 0.4
17/03/2023
71.44
 226,600 71.99 73.16 71.44 41,630 189,800 -15.4
16/03/2023
71.99
 89,600 73.72 73.72 71.99 119,000 137,640 -1.9
15/03/2023
73.72
 196,300 74.20 74.40 73.44 91,600 87,350 0.5
14/03/2023
74.20
 185,000 74.47 74.47 72.68 65,300 108,630 -4.7
13/03/2023
74.47
 347,000 73.72 74.75 72.96 259,200 107,000 16.5
10/03/2023
73.72
 229,400 73.58 73.92 72.68 193,300 33,055 17.1
09/03/2023
73.58
 190,600 72.96 74.34 72.54 127,430 12,782 12.2
08/03/2023
72.96
 147,800 71.99 72.96 71.44 105,055 12,900 9.8
07/03/2023
71.99
 203,700 71.44 72.68 71.58 121,830 22,870 10.3
06/03/2023
71.44
 91,900 71.99 72.68 71.37 14,100 20,900 -0.7
03/03/2023
71.99
 184,400 72.34 72.96 70.82 3,557 64,450 -6.4
02/03/2023
72.34
 115,100 72.41 72.89 72.06 54,400 49,500 0.5
01/03/2023
72.41
 113,000 71.30 72.96 71.10 18,400 5,927 1.3
28/02/2023
71.30
 73,500 71.65 72.61 71.24 3,500 20,070 -1.7
27/02/2023
71.65
 245,200 73.37 73.37 70.96 14,250 154,461 -14.6
24/02/2023
73.37
 127,400 72.89 74.06 72.34 46,400 34,720 1.2
23/02/2023
72.89
 174,700 73.72 74.13 72.20 9,002 19,920 -1.2
22/02/2023
73.72
 240,700 74.61 75.78 73.65 21,300 27,800 -0.7
21/02/2023
74.61
 216,200 75.09 75.44 74.61 39,100 28,120 1.2
20/02/2023
75.09
 200,100 73.85 75.09 73.92 30,500 16,409 1.5

Chính sách bảo mật | Điều khoản sử dụng |