Tổng Công ty Khí Việt Nam - CTCP (gas)

116.80
-1.20
(-1.02%)
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
(2025-12-30) 		43.10 57.54% 91,703,500 8,794,900 867.5
72.40
118
116.80
2 tháng
(2025-12-01) 		52.60 80.43% 121,969,400 14,215,200 1,227.6
61.30
118
116.80
3 tháng
(2025-10-31) 		56.40 91.56% 139,183,100 15,979,600 1,337.9
60.50
118
116.80
6 tháng
(2025-08-04) 		53.99 84.35% 195,674,100 12,969,698 1,150.4
56
118
116.80
12 tháng
(2025-02-03) 		54.93 87.11% 322,153,900 16,949,706 1,393.6
47.82
118
116.80
24 tháng
(2024-02-15) 		53.16 81.97% 571,886,600 820,300 155.5
47.82
118
116.80
36 tháng
(2023-02-14) 		45.25 62.20% 702,196,000 -10,472,961 -732.9
47.82
118
116.80
60 tháng
(2021-02-24) 		60.73 106.03% 1,142,733,800 -5,917,183 30.9
47.82
118
116.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
17/02/2023
73.85
 186,300 74.34 74.34 73.51 44,000 22,730 2.3
16/02/2023
74.34
 261,100 73.78 75.02 73.30 136,400 6,900 14.0
15/02/2023
73.78
 181,700 72.75 74.06 72.82 29,002 7,100 2.3
14/02/2023
72.75
 108,200 72.96 73.72 72.75 62,028 24,310 4.0
13/02/2023
72.96
 201,400 73.10 74.27 72.54 69,600 24,978 4.7
10/02/2023
73.10
 202,400 74.47 74.47 73.10 82,300 15,400 7.1
09/02/2023
74.47
 314,600 73.92 74.96 73.92 50,800 12,902 4.1
08/02/2023
73.92
 273,500 73.23 74.40 73.16 174,806 610 18.7
07/02/2023
73.23
 287,400 73.03 74.27 72.34 179,500 18,250 17.1
06/02/2023
73.03
 242,000 72.48 73.72 71.79 156,710 27,000 13.7
03/02/2023
72.48
 258,900 73.72 73.72 72.48 116,101 86,800 3.1
02/02/2023
73.72
 293,900 73.44 74.40 73.30 141,000 43,900 10.4
01/02/2023
73.44
 732,800 73.23 76.20 73.03 204,300 153,465 5.4
31/01/2023
73.23
 283,700 73.44 74.06 72.75 51,100 26,000 2.7
30/01/2023
73.44
 267,500 74.54 75.16 73.44 81,600 11,700 7.5
27/01/2023
74.54
 535,400 71.99 75.92 72.41 104,900 7,500 10.5
19/01/2023
71.99
 249,800 71.86 72.27 71.30 64,900 56,100 0.9
18/01/2023
71.86
 151,800 71.79 72.82 71.79 23,100 20,100 0.3
17/01/2023
71.79
 290,300 70.96 72.13 70.62 95,309 37,890 6.0
16/01/2023
70.96
 244,900 71.99 72.20 70.96 91,450 175,300 -8.6
13/01/2023
71.99
 193,100 72.34 72.68 71.92 77,200 11,900 6.8
12/01/2023
72.34
 236,800 71.79 72.48 71.79 170,200 8,580 17.0
11/01/2023
71.79
 108,100 72.06 72.61 71.72 15,000 9,000 0.6
10/01/2023
72.06
 256,300 71.99 72.06 71.03 178,200 57,740 12.6
09/01/2023
71.99
 153,500 72.13 72.75 71.65 66,800 63,900 0.3
06/01/2023
72.13
 138,800 73.44 73.65 72.06 6,100 69,600 -6.6
05/01/2023
73.44
 270,100 72.34 73.51 71.99 54,100 25,910 3.0
04/01/2023
72.34
 225,000 72.34 72.68 71.65 121,100 43,290 8.2
03/01/2023
72.34
 287,800 69.93 72.34 70.20 142,400 17,900 13.1
30/12/2022
69.93
 141,500 70.68 70.82 69.93 7,300 19,700 -1.3
29/12/2022
70.68
 97,600 70.96 71.58 70.68 24,022 19,900 0.4
28/12/2022
70.96
 221,800 71.03 71.65 70.41 126,900 92,020 3.6
27/12/2022
71.03
 154,700 70.68 71.65 70.13 82,700 17,080 6.8
26/12/2022
70.68
 332,400 69.93 72.06 70.34 174,000 98,500 7.7
23/12/2022
69.93
 261,500 69.72 71.51 69.93 100,903 107,600 -0.7
22/12/2022
69.72
 254,000 71.30 72.34 69.72 86,800 118,800 -3.2
21/12/2022
71.30
 198,400 72.20 73.03 71.30 12,000 63,600 -5.3
20/12/2022
72.20
 218,300 72.48 72.68 71.37 26,944 20,710 0.7
19/12/2022
72.48
 449,500 73.30 73.58 72.48 146,120 279,000 -14.0
16/12/2022
73.30
 256,100 73.23 74.34 72.89 25,600 109,000 -8.9
15/12/2022
73.23
 504,800 74.06 74.40 72.75 81,600 335,805 -27.0
14/12/2022
74.06
 277,500 72.75 74.40 73.37 21,500 16,655 0.5
13/12/2022
72.75
 400,900 72.34 74.06 72.41 197,500 183,302 1.5
12/12/2022
72.34
 350,200 73.03 74.68 72.34 119,300 172,003 -5.5
09/12/2022
73.03
 374,700 73.03 74.75 73.03 106,400 134,703 -3.0
08/12/2022
73.03
 465,900 73.58 76.40 73.03 43,400 170,312 -13.5
07/12/2022
73.58
 336,900 75.44 76.82 73.58 91,700 227,700 -14.5
06/12/2022
75.44
 494,500 77.99 78.19 75.09 175,701 201,100 -2.8
05/12/2022
77.99
 500,600 76.61 78.26 76.26 218,330 164,100 6.1
02/12/2022
76.61
 572,000 73.37 77.85 73.37 248,900 164,500 9.4
01/12/2022
73.37
 514,400 75.92 77.16 72.34 35,200 286,700 -26.8
30/11/2022
75.92
 282,900 77.16 77.16 75.78 92,700 129,150 -4.0
29/11/2022
77.16
 405,200 77.23 78.47 75.02 185,200 125,930 6.6
28/11/2022
77.23
 370,200 72.20 77.23 71.65 347,900 109,080 26.8
25/11/2022
72.20
 398,800 72.89 74.06 71.65 32,405 201,900 -17.8
24/11/2022
72.89
 474,500 74.54 75.09 72.34 118,830 305,800 -19.8
23/11/2022
74.54
 227,700 75.23 76.95 74.40 57,300 168,900 -12.1
22/11/2022
75.23
 314,100 76.68 79.16 75.16 76,400 165,900 -9.8
21/11/2022
76.68
 172,200 78.74 78.88 76.13 10,200 21,360 -1.2
18/11/2022
78.74
 398,600 82.46 82.46 77.16 7,300 285,100 -31.8
17/11/2022
82.46
 442,400 80.60 82.67 79.64 319,500 10,100 37.0
16/11/2022
80.60
 314,700 76.82 80.60 72.68 186,201 162,400 2.8

Chính sách bảo mật | Điều khoản sử dụng |