Tổng Công ty Khí Việt Nam - CTCP (gas)

75.40
-1.60
(-2.08%)
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
(2026-09-08) 		-0.02 -0.02% 34,353,800 2,415,580 170.1
75.40
88.82
75.40
2 tháng
(2026-08-10) 		4.45 5.74% 66,324,400 1,979,980 129.9
73.86
88.82
75.40
3 tháng
(2026-07-10) 		8.92 12.21% 93,269,400 2,277,180 156.8
62.58
88.82
75.40
6 tháng
(2026-04-13) 		3.58 4.56% 196,881,500 -1,707,920 -162.2
62.58
90.38
75.40
12 tháng
(2025-10-13) 		23.11 39.24% 494,605,100 10,170,480 769.4
54.42
125.07
75.40
24 tháng
(2024-10-18) 		16.41 25.03% 703,781,100 8,936,697 602.6
46.47
125.07
75.40
36 tháng
(2023-10-24) 		14.41 21.31% 965,127,100 -13,992,581 -1,166.4
46.47
125.07
75.40
60 tháng
(2021-11-03) 		3.79 4.85% 1,289,370,300 -8,910,364 -422.2
46.47
125.07
75.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/03/2023
68.89
 126,300 69.63 69.63 68.76 23,900 42,000 -1.9
21/03/2023
69.09
 112,000 69.09 69.63 68.69 6,100 42,515 1.2
20/03/2023
68.96
 189,500 69.63 70.03 68.89 38,810 34,900 0.4
17/03/2023
69.43
 226,600 70.50 71.10 69.43 41,630 189,800 -15.4
16/03/2023
70.03
 277,700 71.64 71.64 69.76 119,000 137,640 -1.9
15/03/2023
71.64
 196,300 72.10 72.30 71.37 91,600 87,350 0.5
14/03/2023
72.10
 185,000 71.17 72.30 70.63 65,300 108,630 -4.7
13/03/2023
72.37
 347,000 71.64 72.64 70.90 259,200 107,000 16.5
10/03/2023
71.64
 229,400 71.17 71.84 70.63 193,300 33,055 17.1
09/03/2023
71.50
 190,600 70.50 72.24 70.50 127,430 12,782 12.2
08/03/2023
70.90
 147,800 69.49 70.90 69.43 105,055 12,900 9.8
07/03/2023
69.96
 203,700 70.23 70.63 69.56 121,830 22,870 10.3
06/03/2023
69.43
 91,900 70.30 70.63 69.36 14,100 20,900 -0.7
03/03/2023
69.96
 184,400 70.90 70.90 68.82 3,557 64,450 -6.4
02/03/2023
70.30
 115,100 70.30 70.83 70.03 54,400 49,500 0.5
01/03/2023
70.36
 113,000 69.09 70.90 69.09 18,400 5,927 1.3
28/02/2023
69.29
 73,500 70.30 70.56 69.23 3,500 20,070 -1.7
27/02/2023
69.63
 245,200 71.30 71.30 68.96 14,250 154,461 -14.6
24/02/2023
71.30
 127,400 70.97 71.97 70.30 46,400 34,720 1.2
23/02/2023
70.83
 174,700 72.04 72.04 70.16 9,002 19,920 -1.2
22/02/2023
71.64
 240,700 71.97 73.64 71.57 21,300 27,800 -0.7
21/02/2023
72.51
 216,200 72.64 73.31 72.51 39,100 28,120 1.2
20/02/2023
72.97
 200,100 71.84 72.97 71.84 30,500 16,409 1.5
17/02/2023
71.77
 186,300 71.97 72.24 71.43 44,000 22,730 2.3
16/02/2023
72.24
 261,100 71.23 72.91 71.23 136,400 6,900 14.0
15/02/2023
71.70
 181,700 70.97 71.97 70.76 29,002 7,100 2.3
14/02/2023
70.70
 108,200 71.17 71.64 70.70 62,028 24,310 4.0
13/02/2023
70.90
 201,400 71.03 72.17 70.50 69,600 24,978 4.7
10/02/2023
71.03
 202,400 72.37 72.37 71.03 82,300 15,400 7.1
09/02/2023
72.37
 314,600 72.24 72.84 71.84 50,800 12,902 4.1
08/02/2023
71.84
 273,500 71.17 72.30 71.10 174,806 610 18.7
07/02/2023
71.17
 287,400 71.43 72.17 70.30 179,500 18,250 17.1
06/02/2023
70.97
 242,000 70.43 71.64 69.76 156,710 27,000 13.7
03/02/2023
70.43
 258,900 71.50 71.64 70.43 116,101 86,800 3.1
02/02/2023
71.64
 293,900 71.64 72.30 71.23 141,000 43,900 10.4
01/02/2023
71.37
 732,800 71.57 74.05 70.97 204,300 153,465 5.4
31/01/2023
71.17
 283,700 71.37 71.97 70.70 51,100 26,000 2.7
30/01/2023
71.37
 267,500 72.97 73.04 71.37 81,600 11,700 7.5
27/01/2023
72.44
 535,400 70.36 73.78 70.36 104,900 7,500 10.5
19/01/2023
69.96
 249,800 70.10 70.23 69.29 64,900 56,100 0.9
18/01/2023
69.83
 151,800 70.23 70.76 69.76 23,100 20,100 0.3
17/01/2023
69.76
 290,300 68.96 70.10 68.62 95,309 37,890 6.0
16/01/2023
68.96
 244,900 70.16 70.16 68.96 91,450 175,300 -8.6
13/01/2023
69.96
 193,100 70.03 70.63 69.89 77,200 11,900 6.8
12/01/2023
70.30
 236,800 69.76 70.43 69.76 170,200 8,580 17.0
11/01/2023
69.76
 108,100 70.23 70.56 69.69 15,000 9,000 0.6
10/01/2023
70.03
 256,300 69.96 70.03 69.02 178,200 57,740 12.6
09/01/2023
69.96
 153,500 70.50 70.70 69.63 66,800 63,900 0.3
06/01/2023
70.10
 138,800 71.30 71.57 70.03 6,100 69,600 -6.6
05/01/2023
71.37
 270,100 70.30 71.43 69.96 54,100 25,910 3.0
04/01/2023
70.30
 225,000 70.63 70.63 69.63 121,100 43,290 8.2
03/01/2023
70.30
 287,800 68.29 70.30 68.22 142,400 17,900 13.1
30/12/2022
67.95
 141,500 68.69 68.82 67.95 7,300 19,700 -1.3
29/12/2022
68.69
 97,600 69.56 69.56 68.69 24,022 19,900 0.4
28/12/2022
68.96
 221,800 69.36 69.63 68.42 126,900 92,020 3.6
27/12/2022
69.02
 154,700 69.56 69.63 68.15 82,700 17,080 6.8
26/12/2022
68.69
 332,400 68.35 70.03 68.35 174,000 98,500 7.7
23/12/2022
67.95
 261,500 68.62 69.49 67.95 100,903 107,600 -0.7
22/12/2022
67.75
 254,000 70.30 70.30 67.75 86,800 118,800 -3.2
21/12/2022
69.29
 198,400 70.97 70.97 69.29 12,000 63,600 -5.3
20/12/2022
70.16
 218,300 70.30 70.63 69.36 26,944 20,710 0.7
19/12/2022
70.43
 449,500 70.97 71.50 70.43 146,120 279,000 -14.0
16/12/2022
71.23
 256,100 71.17 72.24 70.83 25,600 109,000 -8.9
15/12/2022
71.17
 504,800 71.64 72.30 70.70 81,600 335,805 -27.0
14/12/2022
71.97
 277,500 71.37 72.30 71.30 21,500 16,655 0.5
13/12/2022
70.70
 400,900 71.57 71.97 70.36 197,500 183,302 1.5
12/12/2022
70.30
 350,200 72.30 72.57 70.30 119,300 172,003 -5.5
09/12/2022
70.97
 374,700 72.24 72.64 70.97 106,400 134,703 -3.0
08/12/2022
70.97
 465,900 72.37 74.25 70.97 43,400 170,312 -13.5
07/12/2022
71.50
 336,900 73.31 74.65 71.50 91,700 227,700 -14.5
06/12/2022
73.31
 494,500 75.65 75.99 72.97 175,701 201,100 -2.8
05/12/2022
75.79
 500,600 75.65 76.05 74.11 218,330 164,100 6.1
02/12/2022
74.45
 572,000 71.30 75.65 71.30 248,900 164,500 9.4
01/12/2022
71.30
 514,400 74.98 74.98 70.30 35,200 286,700 -26.8
30/11/2022
73.78
 282,900 74.98 74.98 73.64 92,700 129,150 -4.0
29/11/2022
74.98
 405,200 74.98 76.25 72.91 185,200 125,930 6.6
28/11/2022
75.05
 370,200 70.16 75.05 69.63 347,900 109,080 26.8
25/11/2022
70.16
 398,800 71.64 71.97 69.63 32,405 201,900 -17.8
24/11/2022
70.83
 474,500 72.97 72.97 70.30 118,830 305,800 -19.8
23/11/2022
72.44
 227,700 73.38 74.78 72.30 57,300 168,900 -12.1
22/11/2022
73.11
 314,100 74.38 76.92 73.04 76,400 165,900 -9.8
21/11/2022
74.51
 172,200 76.52 76.66 73.98 10,200 21,360 -1.2
18/11/2022
76.52
 398,600 79.74 79.94 74.98 7,300 285,100 -31.8
17/11/2022
80.14
 442,400 77.39 80.34 77.39 319,500 10,100 37.0
16/11/2022
78.33
 314,700 70.63 78.33 70.63 186,201 162,400 2.8
15/11/2022
74.65
 421,000 76.19 76.66 72.97 257,350 97,400 17.8
14/11/2022
76.19
 350,400 76.12 77.66 74.18 411,700 217,600 22.1
11/11/2022
76.25
 170,100 76.05 78.00 76.05 109,400 104,400 0.6
10/11/2022
75.92
 276,200 77.06 78.20 73.64 149,600 114,100 4.0
09/11/2022
77.93
 404,800 76.66 78.66 76.59 108,100 37,850 8.2
08/11/2022
76.59
 381,600 76.25 76.99 75.59 67,400 81,730 -1.6
07/11/2022
75.59
 404,900 74.65 75.99 74.65 68,300 28,230 4.5
04/11/2022
74.31
 329,600 74.58 74.98 72.37 124,100 35,200 9.9
03/11/2022
74.58
 162,300 74.85 75.12 73.64 136,791 16,050 13.5
02/11/2022
73.64
 584,100 74.05 75.99 72.77 9,829 397,500 -42.6
01/11/2022
73.64
 451,300 74.58 75.99 73.11 65,900 214,065 -16.3
31/10/2022
74.38
 156,300 72.97 74.38 72.64 71,350 19,600 5.7
28/10/2022
72.97
 194,100 73.71 74.31 72.97 113,500 116,890 -0.4
27/10/2022
73.64
 468,600 72.91 74.45 71.70 68,400 265,300 -21.8
26/10/2022
72.30
 181,800 71.77 72.44 71.57 7,600 16,600 -1.0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc