Tổng Công ty Khí Việt Nam - CTCP (gas)

69.20
1
(1.47%)
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
(2024-10-23) 		-1.70 -2.40% 13,378,600 446,168 29.6
67.60
71
69.20
2 tháng
(2024-09-23) 		-3.80 -5.21% 28,862,500 -360,532 -28.7
67.60
74
69.20
3 tháng
(2024-08-26) 		-7.42 -9.69% 52,340,500 -1,260,132 -101.6
67.60
77.08
69.20
6 tháng
(2024-05-27) 		-4.51 -6.12% 145,997,200 -6,546,532 -519.2
67.60
77.35
69.20
12 tháng
(2023-11-28) 		-0.87 -1.24% 264,627,000 -21,513,679 -1,659.6
66.89
77.35
69.20
24 tháng
(2022-12-05) 		-13.65 -16.48% 371,578,500 -24,973,229 -1,929.5
66.89
83.42
69.20
36 tháng
(2021-12-08) 		-0.76 -1.09% 565,986,600 -19,162,962 -1,202.0
66.89
95.47
69.20
60 tháng
(2019-12-19) 		6.13 9.71% 1,025,143,640 -36,246,332 -2,271.0
35.49
95.47
69.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/04/2021
60.23
 577,300 59.40 60.23 59.12 1,700 63,600 -5.3
16/04/2021
59.40
 590,300 59.40 60.09 59.05 1,600 34,500 -2.8
15/04/2021
59.40
 1,471,400 59.74 60.99 59.05 6,400 865,800 -74.0
14/04/2021
59.74
 741,700 59.40 60.64 59.05 30,000 194,200 -14.2
13/04/2021
59.40
 1,358,600 60.71 60.71 59.19 9,000 798,800 -68.3
12/04/2021
60.71
 1,911,900 61.33 61.54 59.95 9,900 984,200 -85.1
09/04/2021
61.33
 379,200 61.47 62.09 61.12 3,800 172,700 -15.0
08/04/2021
61.47
 684,700 61.54 62.16 61.40 6,400 216,100 -18.7
07/04/2021
61.54
 1,201,200 61.95 62.85 61.47 23,300 527,800 -45.1
06/04/2021
61.95
 674,800 61.75 62.02 61.47 18,100 110,400 -8.2
05/04/2021
61.75
 723,500 62.37 62.99 61.75 94,400 220,300 -11.3
02/04/2021
62.37
 951,100 62.57 63.33 62.37 10,200 87,500 -7.0
01/04/2021
62.57
 632,100 61.95 62.57 61.88 42,500 241,600 -17.9
31/03/2021
61.95
 630,300 61.88 62.64 61.47 17,600 378,600 -32.3
30/03/2021
61.88
 588,000 61.81 62.16 61.47 5,000 677,000 -60.3
29/03/2021
61.81
 257,900 61.61 62.50 61.47 7,100 9,000 -0.2
26/03/2021
61.61
 375,100 62.37 62.37 59.40 10,800 19,700 -0.8
25/03/2021
62.37
 635,700 62.23 63.40 61.47 354,900 89,000 24.1
24/03/2021
62.23
 729,000 63.40 63.40 61.33 2,091,600 184,600 163.7
23/03/2021
63.40
 563,500 62.50 63.54 62.09 27,600 45,000 -1.6
22/03/2021
62.50
 510,900 62.78 63.26 62.16 10,800 233,900 -20.2
19/03/2021
62.78
 966,800 63.40 63.40 61.95 5,290 40,530 -31.8
18/03/2021
63.40
 276,400 64.09 64.23 63.20 12,500 103,900 -8.4
17/03/2021
64.09
 798,700 62.37 65.61 61.88 6,700 312,800 -27.6
16/03/2021
62.37
 893,400 62.92 63.20 61.95 7,700 44,600 -3.3
15/03/2021
62.92
 398,200 62.92 63.54 62.92 9,700 4,900 0.4
12/03/2021
62.92
 398,400 64.02 64.23 62.78 10,600 88,700 -7.2
11/03/2021
64.02
 337,200 63.54 64.23 63.54 18,400 66,000 -4.4
10/03/2021
63.54
 995,600 64.71 64.71 62.85 207,600 398,300 -17.4
09/03/2021
64.71
 696,100 65.61 65.61 62.85 34,700 147,700 -10.6
08/03/2021
65.61
 1,649,000 63.89 66.30 64.71 12,800 163,400 -14.3
05/03/2021
63.89
 1,469,200 62.78 64.71 62.50 110,800 164,400 -4.9
04/03/2021
62.78
 1,325,100 62.85 63.54 61.47 63,700 161,200 -8.8
03/03/2021
62.85
 696,900 62.85 63.20 62.30 155,900 151,900 0.4
02/03/2021
62.85
 1,386,700 63.47 64.58 62.85 4,200 123,200 -10.9
01/03/2021
63.47
 1,661,100 61.68 63.47 61.75 18,200 37,400 -1.7
26/02/2021
61.68
 872,900 61.61 61.68 60.23 251,600 56,200 17.3
25/02/2021
61.61
 1,366,000 60.85 61.75 60.92 327,300 37,200 25.8
24/02/2021
60.85
 820,100 61.75 61.75 60.09 108,200 12,500 8.5
23/02/2021
61.75
 1,546,200 60.92 62.37 61.19 3,500 39,200 -3.2
22/02/2021
60.92
 1,156,500 61.40 61.61 60.16 110,000 101,300 0.8
19/02/2021
61.40
 1,134,700 62.23 62.23 60.78 135,200 86,800 4.3
18/02/2021
62.23
 2,259,700 60.02 62.50 60.29 418,800 33,200 34.7
17/02/2021
60.02
 1,923,100 56.15 60.02 57.67 214,800 102,700 9.6
09/02/2021
56.15
 1,216,500 54.56 56.15 53.87 95,800 548,500 -35.9
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

Chính sách bảo mật | Điều khoản sử dụng |