Tổng Công ty Khí Việt Nam - CTCP (gas)

64.30
2.20
(3.54%)
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
(2025-11-17) 		-0.90 -1.43% 18,342,200 2,240,600 142.1
60.80
66.10
64.30
2 tháng
(2025-10-17) 		3.50 5.97% 35,004,200 2,768,000 175.6
56
66.10
64.30
3 tháng
(2025-09-17) 		-1.90 -2.97% 48,219,800 1,523,700 99.9
56
66.10
64.30
6 tháng
(2025-06-19) 		-5.48 -8.11% 121,891,700 -1,547,895 -94.2
56
68.34
64.30
12 tháng
(2024-12-23) 		-2.38 -3.69% 223,740,000 2,792,114 167.2
47.82
68.34
64.30
24 tháng
(2023-12-27) 		-3.26 -4.99% 483,326,400 -17,339,220 -1,382.2
47.82
72.81
64.30
36 tháng
(2023-01-03) 		-10.24 -14.15% 598,459,600 -22,184,200 -1,736.7
47.82
78.52
64.30
60 tháng
(2021-01-11) 		1.45 2.38% 1,063,773,900 -24,673,583 -1,597.6
47.78
89.87
64.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
13/12/2021
65.72
 720,800 64.78 66.59 65.19 290,800 16,900 27.0
10/12/2021
64.78
 677,400 66.19 66.19 64.52 50,300 39,300 1.1
09/12/2021
66.19
 560,300 65.86 67.06 65.05 10,900 32,800 -2.2
08/12/2021
65.86
 1,098,500 64.72 66.59 64.92 174,200 13,900 15.8
07/12/2021
64.72
 964,000 61.70 64.72 62.70 225,600 123,600 9.8
06/12/2021
61.70
 1,232,300 64.78 65.05 61.03 183,200 220,100 -3.3
03/12/2021
64.78
 1,033,200 65.99 66.46 64.78 116,800 214,200 -9.5
02/12/2021
65.99
 591,100 66.06 66.73 65.72 35,900 282,800 -24.3
01/12/2021
66.06
 1,464,900 65.92 66.73 65.39 54,800 818,100 -75.0
30/11/2021
65.92
 1,391,100 66.66 68.20 65.92 48,700 488,400 -43.8
29/11/2021
66.66
 1,292,000 68.40 68.40 65.45 364,000 312,800 5.6
26/11/2021
68.40
 1,256,000 69.68 69.75 68.14 34,800 8,800 2.7
25/11/2021
69.68
 657,700 69.08 70.48 68.94 78,400 34,100 4.6
24/11/2021
69.08
 922,700 70.15 71.69 69.08 60,500 333,000 -28.5
23/11/2021
70.15
 768,400 68.47 70.75 68.74 109,200 39,900 7.2
22/11/2021
68.47
 1,436,500 71.09 71.29 68.14 511,800 20,400 51.1
19/11/2021
71.09
 2,905,400 76.32 76.45 71.02 1,005,800 460,000 59.2
18/11/2021
76.32
 1,277,500 78.73 78.73 76.32 189,700 176,100 1.6
17/11/2021
78.73
 701,200 78.26 79.60 78.33 150,700 10,100 16.6
16/11/2021
78.26
 1,545,600 79.74 80.61 78.00 606,000 311,800 35.2
15/11/2021
79.74
 2,157,500 79.20 80.41 76.92 696,900 322,900 44.4
12/11/2021
79.20
 1,370,200 79.81 81.08 78.06 403,800 99,000 36.6
11/11/2021
79.81
 1,895,800 80.74 81.82 78.73 24,000 59,200 -4.2
10/11/2021
80.74
 1,009,600 79.94 82.29 79.81 174,400 72,600 12.3
09/11/2021
79.94
 1,665,900 82.49 83.16 79.81 440,400 530,800 -9.8
08/11/2021
82.49
 1,648,200 82.09 83.09 79.94 615,600 277,100 41.3
05/11/2021
82.09
 1,340,800 78.53 82.89 78.00 341,900 7,500 40.4
04/11/2021
78.53
 1,660,900 80.48 81.82 78.46 258,300 221,000 7.1
03/11/2021
80.48
 1,891,200 81.55 82.42 79.47 245,000 44,900 24.4
02/11/2021
81.55
 1,507,400 81.35 82.42 80.68 20,800 159,600 -16.8
01/11/2021
81.35
 2,076,500 83.49 85.17 81.15 354,800 290,400 8.7
29/10/2021
83.49
 1,159,800 83.83 85.51 81.48 269,200 19,000 31.5
28/10/2021
83.83
 2,341,300 81.62 86.11 80.01 993,700 131,100 108.2
27/10/2021
81.62
 4,182,900 76.32 81.62 76.92 1,288,500 408,400 104.7
26/10/2021
76.32
 2,367,100 75.11 77.19 75.38 140,100 178,500 -4.5
25/10/2021
75.11
 2,117,000 75.18 77.26 74.91 342,600 117,200 25.4
22/10/2021
75.18
 1,280,800 75.25 76.39 74.24 118,200 14,900 11.6
21/10/2021
75.25
 1,640,500 76.79 77.39 75.11 5,800 258,700 -28.6
20/10/2021
76.79
 1,708,500 76.79 77.39 74.11 26,400 266,400 -27.2
19/10/2021
76.79
 1,065,700 78.13 78.80 76.45 190,800 232,500 -4.6
18/10/2021
78.13
 3,109,300 75.11 79.87 75.31 245,600 360,200 -13.2
15/10/2021
75.11
 1,099,600 74.64 75.78 74.78 3,200 39,500 -4.1
14/10/2021
74.64
 3,003,400 74.44 76.79 74.24 30,900 393,100 -40.6
13/10/2021
74.44
 1,789,300 75.11 75.45 73.77 29,700 416,700 -43.0
12/10/2021
75.11
 1,949,700 75.45 76.79 74.17 415,300 143,500 30.6
11/10/2021
75.45
 2,259,900 75.38 75.78 73.84 460,100 197,900 29.2
08/10/2021
75.38
 1,830,600 74.44 76.39 73.43 409,700 142,200 30.0
07/10/2021
74.44
 2,255,400 76.12 76.12 73.43 213,400 123,200 10.2
06/10/2021
76.12
 2,420,800 73.10 76.18 73.10 247,100 176,100 8.0
05/10/2021
73.10
 2,090,000 69.75 73.70 70.75 288,700 37,100 26.9
04/10/2021
69.75
 4,046,700 69.41 74.24 69.75 1,078,400 338,700 80.3
01/10/2021
69.41
 4,336,000 65.05 69.55 64.31 1,654,570 1,384,170 26.2
30/09/2021
65.05
 1,244,900 64.92 65.19 64.11 218,500 13,500 19.8
29/09/2021
64.92
 2,756,300 63.78 65.99 63.91 323,200 689,700 -35.5
28/09/2021
63.78
 4,515,800 60.36 64.05 60.49 422,700 1,341,500 -85.2
27/09/2021
60.36
 1,124,300 61.03 62.03 60.36 11,200 16,600 -0.5
24/09/2021
61.03
 925,000 60.76 62.24 60.76 122,700 12,800 10.1
23/09/2021
60.76
 1,094,400 59.28 61.70 59.55 32,000 11,700 1.8
22/09/2021
59.28
 712,000 59.15 60.02 58.75 28,100 54,800 -2.3
21/09/2021
59.15
 1,444,000 59.55 59.55 57.88 2,500 7,300 -0.4
20/09/2021
59.55
 1,516,300 61.63 61.63 59.55 9,500 2,900 0.6
17/09/2021
61.63
 834,000 62.10 62.24 61.50 16,900 5,300 1.1
16/09/2021
62.10
 981,700 61.36 62.24 61.63 192,800 24,800 15.5
15/09/2021
61.36
 1,379,300 59.69 61.90 59.35 14,700 68,300 -4.8
14/09/2021
59.69
 669,100 59.42 60.42 59.55 35,100 33,100 0.2
13/09/2021
59.42
 613,400 59.42 60.22 59.42 2,600 33,600 -2.8
10/09/2021
59.42
 421,100 59.42 59.89 59.35 43,700 25,200 1.6
09/09/2021
59.42
 444,500 58.88 59.75 59.08 112,600 39,700 6.5
08/09/2021
58.88
 550,500 59.49 59.69 58.81 5,600 113,400 -9.5
07/09/2021
59.49
 720,100 60.63 60.76 59.49 89,100 94,200 -0.4
06/09/2021
60.63
 868,100 59.42 60.69 59.82 61,600 31,700 2.7
01/09/2021
59.42
 536,100 59.95 59.95 59.42 15,300 11,500 0.3
31/08/2021
59.95
 878,800 58.68 59.95 58.75 80,400 16,800 5.7
30/08/2021
58.68
 793,100 58.35 59.35 58.48 193,330 564,030 -32.5
27/08/2021
58.35
 927,500 57.88 58.41 57.67 266,300 425,300 -13.8
26/08/2021
57.88
 687,800 58.55 58.81 57.74 9,700 277,100 -23.3
25/08/2021
58.55
 557,300 57.67 58.55 57.67 17,500 38,100 -1.8
24/08/2021
57.67
 1,081,800 57.54 58.55 57.00 182,800 328,300 -12.5
23/08/2021
57.54
 1,158,700 58.68 59.35 57.54 25,800 352,800 -28.3
20/08/2021
58.68
 2,766,300 60.96 60.96 58.48 262,300 426,600 -14.7
19/08/2021
60.96
 2,388,200 62.10 62.10 60.16 205,100 808,900 -54.8
18/08/2021
62.10
 522,300 61.97 62.37 61.77 10,600 107,800 -9.0
17/08/2021
61.97
 1,132,300 63.17 63.17 61.97 5,400 628,300 -57.9
16/08/2021
63.17
 1,110,200 62.37 63.71 61.70 142,500 209,500 -6.3
13/08/2021
62.37
 1,311,800 63.38 63.38 61.43 215,400 303,200 -8.0
12/08/2021
63.38
 727,100 64.05 64.05 63.38 15,000 147,600 -12.6
11/08/2021
64.05
 1,507,800 64.38 66.33 63.84 7,400 461,300 -43.8
10/08/2021
64.38
 2,217,800 62.37 64.92 62.30 4,300 611,600 -57.9
09/08/2021
62.37
 1,055,000 61.97 62.70 61.03 216,500 267,300 -4.8
06/08/2021
61.97
 1,309,200 62.91 63.44 61.83 85,300 746,900 -61.7
05/08/2021
62.91
 634,600 63.04 63.04 62.03 110,300 114,500 -0.4
04/08/2021
63.04
 538,300 62.37 63.51 62.24 23,600 57,700 -3.2
03/08/2021
62.37
 974,700 62.70 62.77 61.63 100,900 281,700 -16.8
02/08/2021
62.70
 1,567,600 60.09 63.51 60.76 18,000 247,200 -21.5
30/07/2021
60.09
 530,200 60.02 60.83 60.02 5,600 5,200 0.0
29/07/2021
60.02
 504,300 59.75 60.36 59.62 100,400 256,300 -13.9
28/07/2021
59.75
 322,200 59.69 60.69 59.69 400 61,900 -5.5
27/07/2021
59.69
 877,900 59.22 60.76 59.35 1,400 214,700 -19.1
26/07/2021
59.22
 614,500 59.02 60.09 58.14 24,900 303,700 -24.3
23/07/2021
59.02
 356,400 59.95 60.29 59.02 6,800 15,300 -0.7

Chính sách bảo mật | Điều khoản sử dụng |