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
(2025-11-05) 		2 3.17% 20,819,200 2,483,200 157.7
60.80
66.10
64
2 tháng
(2025-10-06) 		4.20 6.91% 35,724,300 2,206,800 142.4
56
66.10
64
3 tháng
(2025-09-08) 		2.40 3.83% 49,670,100 687,500 48.2
56
66.10
64
6 tháng
(2025-06-09) 		5.42 9.09% 131,498,000 135,005 23.0
56
68.34
64
12 tháng
(2024-12-10) 		0.05 0.08% 223,225,400 1,866,073 104.6
47.82
68.34
64
24 tháng
(2023-12-18) 		0.33 0.51% 483,907,300 -18,280,120 -1,451.3
47.82
72.81
64
36 tháng
(2022-12-21) 		-6.30 -8.84% 595,471,200 -22,198,875 -1,734.2
47.82
78.52
64
60 tháng
(2020-12-31) 		8.70 15.45% 1,066,249,450 -24,290,033 -1,560.3
47.78
89.87
64
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
15/11/2022
76.82
 421,000 78.40 78.88 75.09 257,350 97,400 17.8
14/11/2022
78.40
 350,400 78.47 79.92 76.33 411,700 217,600 22.1
11/11/2022
78.47
 170,100 78.12 80.26 78.26 109,400 104,400 0.6
10/11/2022
78.12
 276,200 80.19 80.47 75.78 149,600 114,100 4.0
09/11/2022
80.19
 404,800 78.81 80.95 78.81 108,100 37,850 8.2
08/11/2022
78.81
 381,600 77.78 79.23 77.78 67,400 81,730 -1.6
07/11/2022
77.78
 404,900 76.47 78.19 76.82 68,300 28,230 4.5
04/11/2022
76.47
 329,600 76.75 77.16 74.47 124,100 35,200 9.9
03/11/2022
76.75
 162,300 75.78 77.30 75.78 136,791 16,050 13.5
02/11/2022
75.78
 584,100 75.78 78.19 74.89 9,829 397,500 -42.6
01/11/2022
75.78
 451,300 76.54 78.19 75.23 65,900 214,065 -16.3
31/10/2022
76.54
 156,300 75.09 76.54 74.75 71,350 19,600 5.7
28/10/2022
75.09
 194,100 75.78 76.47 75.09 113,500 116,890 -0.4
27/10/2022
75.78
 468,600 74.40 76.61 73.78 68,400 265,300 -21.8
26/10/2022
74.40
 181,800 73.85 74.54 73.65 7,600 16,600 -1.0
25/10/2022
73.85
 367,300 73.85 75.09 72.75 24,300 140,500 -12.4
24/10/2022
73.85
 503,600 73.85 75.02 73.37 112,500 40,600 7.7
21/10/2022
73.85
 468,300 76.40 77.57 73.85 301,300 19,800 30.7
20/10/2022
76.40
 165,200 75.16 76.47 74.54 30,600 14,400 1.8
19/10/2022
75.16
 423,200 76.47 77.85 74.40 56,700 313,500 -28.1
18/10/2022
76.47
 448,500 76.82 77.99 76.47 111,000 189,500 -8.7
17/10/2022
76.82
 300,200 75.64 77.99 73.85 177,800 38,220 15.6
14/10/2022
75.64
 387,800 74.40 75.92 74.40 113,600 213,600 -11.0
13/10/2022
74.40
 544,600 73.72 74.54 72.41 28,900 67,600 -4.2
12/10/2022
73.72
 169,800 73.10 74.27 72.41 106,600 33,450 7.8
11/10/2022
73.10
 508,200 73.03 75.16 72.34 259,700 28,000 24.6
10/10/2022
73.03
 431,000 70.27 75.16 70.27 108,100 25,100 8.8
07/10/2022
70.27
 334,000 73.65 73.65 70.27 103,300 119,800 -1.7
06/10/2022
73.65
 447,800 73.72 74.75 73.65 103,200 95,000 0.9
05/10/2022
73.72
 402,300 73.03 75.02 73.10 161,800 233,700 -7.7
04/10/2022
73.03
 260,400 73.72 75.09 71.30 80,300 176,600 -10.2
03/10/2022
73.72
 367,400 75.78 75.78 73.23 97,033 109,713 -1.4
30/09/2022
75.78
 719,100 72.34 77.16 69.86 265,900 145,700 13.2
29/09/2022
72.34
 307,600 71.65 74.20 72.34 43,300 23,360 2.1
28/09/2022
71.65
 662,800 76.82 77.30 71.65 73,100 200,400 -13.2
27/09/2022
76.82
 215,200 78.26 78.54 76.47 26,900 52,250 -2.8
26/09/2022
78.26
 666,700 77.50 78.68 76.47 77,800 46,200 3.6
23/09/2022
77.50
 361,700 76.47 78.88 76.47 6,300 34,260 -3.1

Chính sách bảo mật | Điều khoản sử dụng |