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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |