Tổng Công ty Khí Việt Nam - CTCP (gas)

62.60
-0.30
(-0.48%)
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
(2025-05-12) 		0.60 0.96% 16,161,800 2,184,883 135.0
60.30
65.80
62.60
2 tháng
(2025-04-14) 		3.70 6.25% 27,634,000 1,965,090 109.7
57.50
65.80
62.60
3 tháng
(2025-03-13) 		-5.40 -7.91% 54,243,700 3,019,639 169.0
50.80
69.10
62.60
6 tháng
(2024-12-13) 		-5.50 -8.04% 91,251,100 2,000,851 100.8
50.80
69.10
62.60
12 tháng
(2024-06-17) 		-7.72 -10.93% 216,700,900 -1,005,679 -130.2
50.80
77.35
62.60
24 tháng
(2023-06-22) 		-7.07 -10.10% 427,306,500 -22,536,025 -1,800.6
50.80
83.42
62.60
36 tháng
(2022-06-27) 		-18.61 -22.83% 526,387,400 -22,101,048 -1,637.2
50.80
87.61
62.60
60 tháng
(2020-07-07) 		15.23 31.96% 1,045,893,450 -28,223,678 -1,825.4
43.86
95.47
62.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
11/06/2025
62.60
 489,700 63 63.30 62.40 1,400 142,600 -8.9
10/06/2025
62.90
 427,500 63.30 63.60 62.70 1,700 105,100 -6.5
09/06/2025
63.30
 553,700 63.10 63.80 62.80 9,300 15,700 -0.4
06/06/2025
63
 871,500 63.80 63.80 62.80 98,100 5,100 5.9
05/06/2025
63.80
 805,500 64.80 64.80 63.50 75,800 56,600 1.2
04/06/2025
64.80
 740,200 65.80 65.80 64.70 210,800 115,900 6.2
03/06/2025
65.80
 743,200 65.50 65.90 65.30 379,500 99,100 18.4
02/06/2025
65.50
 723,700 64.70 65.60 64.10 2,700 172,700 -11.0
30/05/2025
65
 1,361,400 64 65.30 64 762,500 57,000 45.6
29/05/2025
64
 672,900 64 64.20 63.70 458,200 63,700 25.2
28/05/2025
64.10
 1,151,600 64 64.70 64 447,500 127,700 20.6
27/05/2025
63.70
 778,400 63.50 63.90 62.90 309,900 71,700 15.1
26/05/2025
63
 631,800 63.10 63.50 61.50 43,300 100,900 -3.7
23/05/2025
63
 1,312,500 61.10 63.40 61.10 441,500 39,500 25.0
22/05/2025
61
 760,400 60.40 61.50 60.40 7,200 34,800 0
21/05/2025
60.30
 315,100 60.50 60.90 60.20 19,500 17,000 0.2
20/05/2025
60.50
 605,100 60.80 60.80 60 3,100 114,300 -6.7
19/05/2025
60.70
 584,300 60.80 61.20 60.70 4,500 82,800 0
16/05/2025
61.80
 297,500 62 62 61.40 27,033 13,900 0
15/05/2025
62
 668,800 61.90 62.10 61.40 28,900 27,100 0
14/05/2025
61.90
 655,600 62 62.30 61.60 20,750 64,900 0
13/05/2025
62
 666,800 62.50 62.60 61.80 55,800 62,100 0
12/05/2025
62.30
 834,300 61 62.50 61 240,900 16,000 0
09/05/2025
61.10
 491,700 61.60 62 60.80 20,000 63,700 0
08/05/2025
61.40
 861,800 61 61.70 60.70 270,600 84,700 0
07/05/2025
60.40
 843,700 59.60 61.50 59.60 27,800 178,700 0
06/05/2025
59.60
 899,900 58.80 59.80 58.60 192,900 10,300 0
05/05/2025
58.50
 658,500 58.40 58.70 57.80 53,100 15,700 0
29/04/2025
58.30
 310,200 58.40 58.40 58.20 10,201 26,046 -0.9
28/04/2025
58.40
 271,300 58.40 58.50 58.10 300 15,600 -0.9
25/04/2025
58.50
 913,600 57.60 58.50 57.50 34,100 12,600 1.2
24/04/2025
57.50
 410,200 57.50 58 57.30 9,800 16,100 -0.4
23/04/2025
57.50
 698,300 58.10 58.60 57.40 52,200 33,337 1.1
22/04/2025
57.50
 1,110,400 57.10 58.10 54.30 124,220 90,910 1.8
21/04/2025
58.10
 300,000 58.40 58.70 57.80 14,900 37,707 -1.3
18/04/2025
58.40
 656,600 58.40 59.40 58.30 37,200 115,222 -4.6
17/04/2025
58.10
 483,900 57.30 58.30 57 17,905 80,297 -3.6
16/04/2025
58.10
 628,800 58.20 58.80 57.10 16,740 136,200 -7.0
15/04/2025
58.20
 840,700 59 59.30 58.10 70,955 118,760 -2.8
14/04/2025
59.20
 1,092,600 59.80 59.80 58.60 82,400 219,235 -8.1
11/04/2025
58.10
 2,256,900 58.10 58.10 55.80 128,100 109,800 1.0
10/04/2025
54.30
 57,500 54.30 54.30 54.30 0 465 -0.0
09/04/2025
50.80
 2,768,600 50.80 56 50.80 697,866 79,220 32.6
08/04/2025
54.60
 2,632,500 56 56.30 54.60 513,298 127,924 21.0
04/04/2025
58.70
 2,745,000 58.20 60.80 58.20 191,557 368,452 -10.3
03/04/2025
62.50
 2,014,500 63.50 65.40 62.50 13,715 109,622 -6.2
02/04/2025
67.10
 254,300 67.20 67.60 67 2,129 33,800 -2.1
01/04/2025
67.50
 870,900 66.90 67.80 66.70 213,200 48,700 11.1
31/03/2025
66.80
 727,900 66.80 66.80 66 9,800 96,555 -5.8
28/03/2025
66.80
 771,800 67.40 67.40 66.80 118,100 57,779 4.0
27/03/2025
67.20
 426,500 67.60 68 67.10 6,530 22,773 -1.1
26/03/2025
67.50
 548,300 67.30 68.20 67.20 40,617 24,300 1.1
25/03/2025
67.20
 767,600 67.50 67.60 67.10 0 0 0
24/03/2025
67.20
 1,195,100 68 68 67 8,300 206,674 -13.4
21/03/2025
67.70
 1,173,400 68.50 68.60 67.70 0 0 0
20/03/2025
68.60
 750,000 68.70 69.10 68.10 15,400 9,900 0.4
19/03/2025
68.80
 703,700 69.10 69.80 68.60 29,500 52,637 -1.6
18/03/2025
69.10
 2,797,200 68.60 69.90 68.10 396,110 67,861 22.6
17/03/2025
68.20
 1,117,200 67.80 68.40 67.70 215,913 38,800 12.1
14/03/2025
67.70
 942,800 68.20 68.30 67.30 15,210 114,434 -6.7
13/03/2025
68.30
 1,088,000 67.90 68.80 67.80 30,700 21,800 0.6
12/03/2025
67.90
 761,300 67.80 68.30 67.40 179,114 19,713 10.8
11/03/2025
67.40
 523,600 67.60 67.70 67 20,600 24,279 -0.2
10/03/2025
67.80
 1,420,900 68.10 68.20 67.20 5,400 152,800 -9.9
07/03/2025
67.80
 1,398,100 68.30 68.40 67.70 29,700 191,900 -11.1
06/03/2025
68.30
 829,800 68.30 68.50 68.10 16,800 151,000 -9.2
05/03/2025
68.40
 740,500 69.20 69.30 68.40 41,000 125,000 -5.8
04/03/2025
69.10
 1,445,200 68.60 69.40 68.30 159,610 85,463 5.1
03/03/2025
68.60
 647,800 68.10 68.70 68.10 128,000 18,220 7.5
28/02/2025
68
 787,600 68.10 68.70 68 170,920 131,220 2.7
27/02/2025
68
 809,600 68.40 68.60 67.90 16,400 81,822 -4.5
26/02/2025
68.40
 519,300 68.70 68.90 68.40 99,600 78,242 1.5
25/02/2025
68.70
 809,600 68.70 69.30 68.30 167,500 20,710 10.1
24/02/2025
68.60
 1,066,000 68.20 68.80 67.80 53,800 272,617 -14.9
21/02/2025
68.40
 767,500 68.60 68.80 68.20 141,900 32,701 7.5
20/02/2025
68.80
 601,500 69.20 69.30 68.50 27,337 68,260 -2.8
19/02/2025
68.70
 1,389,800 68.20 69 67.90 198,700 77,100 8.3
18/02/2025
68
 634,400 68 68.30 67.70 38,094 41,924 -0.3
17/02/2025
67.80
 762,900 67.70 68.40 67.50 111,000 10,000 6.9
14/02/2025
67.70
 1,147,200 67.30 67.90 67 301,066 109,365 13.0
13/02/2025
66.70
 650,700 67.10 67.10 66.60 40,400 108,158 -4.5
12/02/2025
67.10
 344,200 67 67.50 67 57,801 15,000 2.9
11/02/2025
67
 671,300 67.30 67.90 66.50 51,910 171,960 -8.1
10/02/2025
67.30
 732,900 67.20 67.60 66.90 43,008 104,558 -4.1
07/02/2025
67.30
 818,200 67.60 68 67.30 185,000 159,485 1.7
06/02/2025
67.60
 539,300 68.20 68.20 67.50 221,908 95,002 8.6
05/02/2025
67.80
 652,400 67.50 68.10 67.40 341,100 98,800 16.4
04/02/2025
67.10
 398,400 66.90 67.30 66.90 7,300 6,707 0.0
03/02/2025
67
 436,900 67.80 67.80 66.90 21,700 35,600 -0.9
24/01/2025
67.90
 432,300 67 67.90 66.80 14,100 23,300 -0.6
23/01/2025
67
 317,100 66.80 67.20 66.70 8,500 49,500 -2.7
22/01/2025
66.80
 313,300 67.50 67.50 66.70 22,100 41,700 -1.3
21/01/2025
67.10
 349,300 68 68.10 67.10 38,000 32,088 0.4
20/01/2025
67.70
 662,000 67.20 68.20 66.80 71,000 20,100 3.4
17/01/2025
66.80
 321,700 67.20 67.20 66.60 82,000 32,626 3.3
16/01/2025
66.90
 493,400 67.10 67.30 66.60 22,000 115,169 -6.2
15/01/2025
66.80
 395,000 67.20 67.40 66.80 42,600 85,500 -2.9
14/01/2025
66.90
 397,300 66.50 67.40 66.50 130,800 21,600 7.3
13/01/2025
66.40
 542,400 66.70 67.10 66.20 33,772 142,500 -7.2
10/01/2025
66.70
 422,600 67 67.50 66.70 19,600 121,000 -6.8

Chính sách bảo mật | Điều khoản sử dụng |