Tổng Công ty Khí Việt Nam - CTCP (gas)

73.10
-0.30
(-0.41%)
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
(2024-08-20) 		-3.50 -4.55% 29,751,900 -1,865,835 -153.9
72.60
77.35
73.40
2 tháng
(2024-07-22) 		3.33 4.75% 63,094,500 60,568 4.3
69.62
77.35
73.40
3 tháng
(2024-06-21) 		2.51 3.54% 84,818,800 -2,084,459 -161.4
69.43
77.35
73.40
6 tháng
(2024-03-25) 		0.23 0.32% 157,713,600 -11,602,457 -903.1
66.89
77.35
73.40
12 tháng
(2023-09-25) 		-8.05 -9.88% 260,318,500 -23,263,702 -1,799.3
66.89
83.27
73.40
24 tháng
(2022-09-30) 		-7.11 -8.83% 359,251,900 -24,547,581 -1,895.0
66.89
87.61
73.40
36 tháng
(2021-10-05) 		-4.26 -5.49% 613,921,700 -15,087,785 -711.0
65.55
95.47
73.40
60 tháng
(2019-10-16) 		6.77 10.16% 1,009,205,910 -35,627,195 -2,220.1
35.49
95.47
73.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
08/02/2021
54.56
 1,695,100 56.08 57.26 53.25 21,500 835,100 -64.0
05/02/2021
56.08
 799,000 55.94 57.32 56.08 50,100 368,700 -26.0
04/02/2021
55.94
 790,800 55.25 56.43 55.11 111,300 108,800 0.2
03/02/2021
55.25
 874,500 52.84 55.25 53.87 17,000 392,500 -29.7
02/02/2021
52.84
 934,100 51.94 53.18 51.66 68,300 513,500 -33.7
01/02/2021
51.94
 670,300 52.70 53.66 51.45 136,700 132,000 0.4
29/01/2021
52.70
 902,600 50.76 53.87 50.07 82,700 119,200 -2.9
28/01/2021
50.76
 1,569,900 54.56 54.56 50.76 161,800 59,400 7.7
27/01/2021
54.56
 940,900 57.53 57.53 54.56 77,300 318,300 -19.4
26/01/2021
57.53
 1,329,100 58.50 58.57 55.94 125,800 545,800 -35.0
25/01/2021
58.50
 1,225,400 59.81 59.88 58.43 90,400 822,100 -62.2
22/01/2021
59.81
 1,062,200 60.43 60.78 59.67 136,900 574,100 -38.2
21/01/2021
60.43
 966,400 59.74 60.71 59.74 78,800 444,300 -31.9
20/01/2021
59.74
 1,022,600 58.71 59.74 55.39 179,500 112,300 5.7
19/01/2021
58.71
 1,158,400 62.57 62.57 58.22 662,300 720,400 -5.1
18/01/2021
62.57
 972,000 63.26 63.54 62.09 25,900 369,100 -31.1
15/01/2021
63.26
 1,767,000 63.61 64.44 62.50 63,600 906,900 -77.4
14/01/2021
63.61
 775,000 64.23 64.23 63.20 31,300 146,400 -10.6
13/01/2021
64.23
 1,091,600 64.65 65.34 64.02 92,100 190,800 -9.2
12/01/2021
64.65
 949,100 64.44 64.85 63.54 7,400 119,800 -10.4
11/01/2021
64.44
 743,600 64.02 65.41 64.02 11,800 51,700 -3.7
08/01/2021
64.02
 934,700 64.02 64.44 63.33 54,700 144,700 -8.4
07/01/2021
64.02
 1,446,600 62.44 64.09 61.61 20,600 104,500 -7.6
06/01/2021
62.44
 1,161,900 62.16 63.47 62.16 287,300 63,200 20.5
05/01/2021
62.16
 1,262,700 61.33 62.30 59.81 521,800 30,900 43.9
04/01/2021
61.33
 1,362,600 59.81 61.75 60.16 30,700 28,600 0.2
31/12/2020
59.81
 957,350 60.02 60.16 59.53 34,460 102,010 -5.9
30/12/2020
60.02
 672,840 60.16 60.43 59.95 152,020 17,440 11.7
29/12/2020
60.16
 490,820 60.02 60.78 59.40 105,860 18,730 7.6
28/12/2020
60.02
 2,377,030 58.15 61.19 58.22 74,820 146,210 -6.2
25/12/2020
58.15
 617,310 57.95 58.50 56.98 13,610 37,970 -2.0
24/12/2020
57.95
 1,253,120 58.50 58.98 56.63 205,820 305,780 -8.4
23/12/2020
58.50
 551,200 58.91 59.26 58.43 11,640 19,540 -0.7
22/12/2020
58.91
 909,760 59.60 59.60 58.43 14,650 24,460 -0.8
21/12/2020
59.60
 1,296,520 58.64 59.67 58.43 74,340 55,520 1.6
18/12/2020
58.64
 590,630 58.08 58.78 58.08 119,300 50,170 5.9
17/12/2020
58.08
 1,844,030 59.26 59.26 58.08 20,940 598,780 -49.0
16/12/2020
59.26
 773,810 58.98 59.67 58.78 9,400 99,310 -7.7
15/12/2020
58.98
 1,095,430 60.09 60.09 58.84 33,260 120,060 -7.4
14/12/2020
60.09
 860,080 59.47 60.23 59.26 118,090 19,210 8.5
11/12/2020
59.47
 914,520 58.29 59.47 58.50 330,610 33,550 25.5
10/12/2020
58.29
 1,085,890 59.47 59.67 58.29 342,020 36,230 25.3
09/12/2020
59.47
 1,135,190 59.47 60.50 59.05 289,990 234,270 4.8
08/12/2020
59.47
 1,140,540 59.60 59.74 59.05 438,990 66,570 32.1
07/12/2020
59.60
 1,390,120 59.05 59.67 58.78 607,910 242,700 31.3
04/12/2020
59.05
 1,502,870 58.36 59.67 58.36 284,230 73,630 18.0
03/12/2020
58.36
 978,850 58.02 58.64 57.67 78,000 49,190 2.4
02/12/2020
58.02
 983,710 57.67 58.36 57.12 26,460 12,360 1.2
01/12/2020
57.67
 1,332,900 57.67 58.50 56.50 91,220 176,120 -7.1
30/11/2020
57.67
 1,332,670 57.67 59.47 57.67 83,380 145,540 -5.2
27/11/2020
57.67
 947,930 57.53 57.67 57.12 30,860 1,140 2.5
26/11/2020
57.53
 1,099,520 57.12 57.60 56.43 87,630 2,220 7.1
25/11/2020
57.12
 1,428,530 56.98 57.81 57.12 219,350 100,680 9.9
24/11/2020
56.98
 1,824,250 57.67 57.88 55.94 426,210 82,290 28.4
23/11/2020
57.67
 1,796,080 56.50 57.67 56.08 332,570 11,730 26.6
20/11/2020
56.50
 1,207,780 56.70 56.77 55.87 135,840 5,840 10.6
19/11/2020
56.70
 2,283,360 55.25 58.22 55.53 407,320 348,880 4.9
18/11/2020
55.25
 3,450,740 52.14 55.25 51.87 158,830 40,220 9.4
17/11/2020
52.14
 2,192,600 50.07 52.14 50.35 323,110 65,170 19.1
16/11/2020
50.07
 1,255,550 50.76 51.11 50.07 521,560 163,570 26.4
13/11/2020
50.76
 896,800 50.69 50.76 50.21 348,120 51,220 21.7
12/11/2020
50.69
 547,590 50.56 51.11 50.49 6,180 2,600 0.3
11/11/2020
50.56
 1,594,170 49.87 50.97 50.35 171,590 599,260 -31.3
10/11/2020
49.87
 1,271,490 49.31 50.97 49.87 151,060 117,530 2.5
09/11/2020
49.31
 717,480 48.90 49.59 49.04 145,520 350,120 -14.6
06/11/2020
48.90
 474,350 49.38 49.59 48.83 11,380 101,450 -6.4
05/11/2020
49.38
 432,170 49.66 49.73 49.24 71,340 15,400 4.0
04/11/2020
49.66
 577,270 48.48 50.07 48.90 84,450 166,510 -5.9
03/11/2020
48.48
 975,380 48.14 49.18 48.28 2,990 682,850 -47.8
02/11/2020
48.14
 926,540 48.62 48.90 47.93 32,120 374,270 -23.9
30/10/2020
48.62
 786,390 49.04 49.73 48.35 100,670 374,790 -19.4
29/10/2020
49.04
 779,650 49.66 49.87 49.04 6,650 258,890 -18.0
28/10/2020
49.66
 776,140 49.73 50.21 49.52 13,350 54,500 -3.0
27/10/2020
49.73
 653,240 49.73 50.14 49.66 19,810 720 1.4
26/10/2020
49.73
 649,920 50.76 51.11 49.73 10,610 45,470 -2.6
23/10/2020
50.76
 606,780 50.90 51.25 50.69 18,130 100,390 -6.0
22/10/2020
50.90
 796,300 49.93 50.90 49.66 15,100 97,430 -5.9
21/10/2020
49.93
 950,020 50.14 50.69 49.93 86,440 434,400 -25.3
20/10/2020
50.14
 1,119,350 51.11 51.11 50.07 32,200 297,140 -19.4
19/10/2020
51.11
 1,196,620 52.08 52.49 51.04 1,810 278,770 -20.7
16/10/2020
52.08
 1,091,120 51.80 52.49 51.39 281,340 218,770 4.7
15/10/2020
51.80
 1,377,170 51.94 53.11 51.80 225,730 198,930 2.1
14/10/2020
51.94
 1,263,470 51.80 52.63 51.73 103,700 45,410 4.4
13/10/2020
51.80
 596,720 51.80 52.28 51.59 4,390 9,620 -0.4
12/10/2020
51.80
 1,917,010 51.32 52.90 51.11 149,460 25,070 9.4
09/10/2020
51.32
 438,960 51.52 51.80 51.18 12,940 5,690 0.5
08/10/2020
51.52
 774,540 51.18 51.94 51.18 34,390 14,100 1.5
07/10/2020
51.18
 2,294,270 50.07 52.01 49.87 33,630 149,420 -8.6
06/10/2020
50.07
 763,230 50.07 50.56 50.00 152,450 305,630 -11.2
05/10/2020
50.07
 704,400 49.66 50.28 49.45 22,350 309,480 -20.7
02/10/2020
49.66
 612,860 50.00 50.07 49.11 75,760 10,020 4.8
01/10/2020
50.00
 252,570 49.24 50.00 49.38 12,910 2,700 0.7
30/09/2020
49.24
 615,450 49.38 49.73 49.24 23,800 302,840 -19.9
29/09/2020
49.38
 1,073,200 49.87 50.42 49.38 35,850 505,980 -33.9
28/09/2020
49.87
 417,070 50.49 50.76 49.87 4,410 165,880 -11.7
25/09/2020
50.49
 459,680 50.76 50.83 50.14 54,720 15,190 2.9
24/09/2020
50.76
 820,660 50.21 50.97 50.00 187,200 32,480 11.4
23/09/2020
50.21
 823,090 49.66 50.76 49.87 336,600 342,160 -0.4
22/09/2020
49.66
 821,590 50.28 50.35 49.66 8,310 453,560 -32.1
21/09/2020
50.28
 939,720 50.07 50.83 49.80 20,100 403,430 -27.9

Chính sách bảo mật | Điều khoản sử dụng |