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
(2024-08-21) 		-4.25 -5.50% 27,840,400 -1,382,768 -112.8
72.60
77.35
73.10
2 tháng
(2024-07-22) 		3.03 4.32% 64,093,000 51,535 3.6
69.62
77.35
73.10
3 tháng
(2024-06-24) 		3.48 5% 84,764,000 -2,039,877 -157.9
69.43
77.35
73.10
6 tháng
(2024-03-25) 		-0.07 -0.09% 158,712,100 -11,611,490 -903.7
66.89
77.35
73.10
12 tháng
(2023-09-26) 		-7.71 -9.54% 260,809,300 -23,315,335 -1,803.9
66.89
83.27
73.10
24 tháng
(2022-10-03) 		-5.21 -6.66% 359,531,300 -24,676,814 -1,908.9
66.89
87.61
73.10
36 tháng
(2021-10-06) 		-7.77 -9.60% 612,830,200 -15,348,418 -738.5
65.55
95.47
73.10
60 tháng
(2019-10-17) 		6.60 9.93% 1,010,057,400 -35,646,528 -2,221.8
35.49
95.47
73.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
28/04/2020
41.35
 775,610 42.27 42.27 41.08 25,360 259,350 -14.7
27/04/2020
42.27
 476,510 42.86 43.39 42.14 11,240 63,310 -3.4
24/04/2020
42.86
 583,010 42.86 43.45 42.60 10,780 234,090 -14.5
23/04/2020
42.86
 620,260 41.81 43.45 42.66 42,820 162,740 -7.8
22/04/2020
41.81
 760,590 42.47 42.53 40.16 136,520 257,090 -7.7
21/04/2020
42.47
 1,557,070 45.30 45.30 42.47 119,260 430,330 -20.4
20/04/2020
45.30
 1,227,520 44.57 45.43 44.18 20,310 244,140 -15.3
17/04/2020
44.57
 811,680 44.38 45.43 44.44 10,230 37,800 -1.9
16/04/2020
44.38
 717,400 43.85 44.77 43.32 43,270 30,550 0.9
15/04/2020
43.85
 645,240 44.11 44.31 43.12 26,470 58,840 -2.1
14/04/2020
44.11
 1,273,310 44.77 44.77 43.06 147,840 299,180 -10.0
13/04/2020
44.77
 1,048,800 44.18 45.76 44.44 49,470 276,200 -15.6
10/04/2020
44.18
 944,260 44.11 44.44 42.80 51,730 44,730 0.5
09/04/2020
44.11
 1,506,780 41.28 44.11 41.54 162,840 40,210 8.1
08/04/2020
41.28
 869,540 41.41 41.41 40.03 65,870 118,680 -3.3
07/04/2020
41.41
 945,030 41.48 42.07 40.69 46,880 360,940 -19.8
06/04/2020
41.48
 1,513,290 38.98 41.48 40.16 45,690 373,910 -20.3
03/04/2020
38.98
 1,147,360 36.94 39.50 37.86 69,810 181,750 -6.6
01/04/2020
36.94
 577,930 36.08 37.92 36.01 32,140 63,620 -1.8
31/03/2020
36.08
 414,540 35.95 37.99 35.55 21,880 47,470 -1.4
30/03/2020
35.95
 556,090 38.32 38.32 35.88 13,890 94,530 -4.4
27/03/2020
38.32
 484,150 38.65 38.91 37.59 109,880 38,010 4.2
26/03/2020
38.65
 564,130 39.57 39.77 38.52 70,420 133,920 -3.8
25/03/2020
39.57
 1,074,610 37.00 39.57 38.32 118,730 310,080 -11.4
24/03/2020
37.00
 769,350 35.49 37.13 35.88 124,840 420,330 -16.6
23/03/2020
35.49
 779,860 38.12 38.12 35.49 58,350 212,650 -8.4
20/03/2020
38.12
 563,530 36.41 38.25 36.87 109,050 209,510 -5.7
19/03/2020
36.41
 897,780 38.19 38.19 36.15 81,850 610,120 -29.1
18/03/2020
38.19
 1,111,270 39.37 39.50 38.05 83,810 716,690 -36.9
17/03/2020
39.37
 531,530 39.04 39.44 37.00 168,760 381,530 -12.7
16/03/2020
39.04
 664,400 37.53 39.63 36.87 204,220 138,750 3.9
13/03/2020
37.53
 975,880 39.11 39.11 36.41 84,610 502,440 -23.3
12/03/2020
39.11
 832,050 42.01 42.01 39.11 435,190 444,890 -0.6
11/03/2020
42.01
 1,022,830 45.10 46.81 42.01 128,780 697,630 -37.3
10/03/2020
45.10
 1,377,350 47.47 47.47 44.18 390,450 712,140 -21.9
09/03/2020
47.47
 226,330 51.03 51.03 47.47 22,220 40,550 -1.3
06/03/2020
51.03
 208,460 51.42 51.42 50.76 17,110 59,010 -3.3
05/03/2020
51.42
 262,610 51.42 52.67 51.42 18,220 72,510 -4.3
04/03/2020
51.42
 307,460 52.67 52.67 51.22 172,080 351,690 -14.1
03/03/2020
52.67
 270,460 52.01 54.58 52.67 120,840 164,670 -3.5
02/03/2020
52.01
 255,710 49.91 52.34 49.64 6,520 45,860 -3.1
28/02/2020
49.91
 449,640 52.01 52.01 49.44 270,310 375,670 -8.0
27/02/2020
52.01
 359,090 52.61 52.61 51.42 5,980 120,860 -9.0
26/02/2020
52.61
 478,410 54.65 54.65 52.41 17,960 121,170 -8.3
25/02/2020
54.65
 348,890 55.24 55.24 54.32 380,550 442,020 -5.1
24/02/2020
55.24
 348,150 56.23 56.23 54.98 216,670 3,730 17.9
21/02/2020
56.23
 171,440 56.16 56.75 56.23 28,760 96,320 -5.8
20/02/2020
56.16
 198,200 56.16 57.94 56.09 5,220 127,120 -10.5
19/02/2020
56.16
 166,790 56.62 56.69 56.16 9,880 104,170 -8.1
18/02/2020
56.62
 215,600 57.48 57.54 56.49 8,930 100,310 -7.9
17/02/2020
57.48
 180,040 58.27 58.79 57.48 33,980 50,430 -1.4
14/02/2020
58.27
 162,870 57.61 58.53 57.28 82,690 19,210 5.6
13/02/2020
57.61
 272,240 56.62 58.00 56.49 133,780 41,280 8.0
12/02/2020
56.62
 175,490 56.36 57.02 56.36 74,910 54,560 1.8
11/02/2020
56.36
 235,700 57.15 57.15 56.23 243,480 290,310 -4.0
10/02/2020
57.15
 282,460 56.62 57.21 55.30 211,710 44,590 14.3
07/02/2020
56.62
 299,430 56.56 57.28 55.96 159,890 95,030 5.6
06/02/2020
56.56
 253,870 53.72 56.56 53.72 117,830 70,390 4.0
05/02/2020
53.72
 290,230 53.99 55.30 53.07 10,630 162,660 -12.5
04/02/2020
53.99
 376,400 54.78 55.96 53.99 142,550 223,830 -6.7
03/02/2020
54.78
 565,980 56.95 56.95 53.07 265,850 94,870 14.4
31/01/2020
56.95
 551,680 60.57 60.57 56.62 311,470 72,790 21.2
30/01/2020
60.57
 379,940 62.48 62.48 59.91 230,530 46,980 17.0
22/01/2020
62.48
 162,790 62.48 62.81 62.09 40,190 53,350 -1.2
21/01/2020
62.48
 180,960 61.49 62.48 61.49 75,230 1,540 7.0
20/01/2020
61.49
 134,180 61.36 61.63 61.16 43,910 20,320 2.2
17/01/2020
61.36
 281,760 61.43 62.02 61.03 134,890 93,950 3.8
16/01/2020
61.43
 508,390 61.89 62.09 61.23 149,110 63,090 8.0
15/01/2020
61.89
 201,400 62.48 62.55 61.30 58,400 19,100 3.7
14/01/2020
62.48
 166,850 62.74 63.21 62.48 737,280 655,820 7.7
13/01/2020
62.74
 355,190 63.14 63.14 62.35 231,550 195,970 3.4
10/01/2020
63.14
 160,820 62.68 63.21 62.55 67,180 19,370 4.6
09/01/2020
62.68
 320,980 63.86 63.86 62.42 115,260 115,650 -0.0
08/01/2020
63.86
 439,260 63.93 65.18 63.86 39,940 169,940 -12.7
07/01/2020
63.93
 142,800 64.39 64.39 63.40 5,710 4,360 0.1
06/01/2020
64.39
 431,090 62.42 64.52 63.34 79,190 80,480 -0.1
03/01/2020
62.42
 218,980 62.28 63.47 62.28 8,890 51,460 -4.1
02/01/2020
62.28
 141,260 61.69 62.68 61.69 5,210 20 0.5
31/12/2019
61.69
 388,160 63.47 63.73 61.56 700 63,530 -6.0
30/12/2019
63.47
 224,740 63.86 64.06 63.47 76,190 9,400 6.4
27/12/2019
63.86
 150,260 63.34 64.00 63.27 236,230 197,690 3.7
26/12/2019
63.34
 135,710 63.80 64.06 63.34 11,780 27,870 -1.6
25/12/2019
63.80
 177,680 63.40 64.13 63.40 14,260 1,810 1.2
24/12/2019
63.40
 201,150 63.07 63.47 62.94 176,190 109,400 6.4
23/12/2019
63.07
 382,060 63.21 63.80 62.88 205,450 178,860 2.5
20/12/2019
63.21
 193,020 63.07 63.93 63.21 40,170 56,960 -1.6
19/12/2019
63.07
 288,330 62.88 63.73 62.94 167,360 185,980 -1.8
18/12/2019
62.88
 353,770 64.19 64.39 62.88 100,360 145,230 -4.4
17/12/2019
64.19
 179,390 64.65 65.05 64.19 78,650 111,600 -3.2
16/12/2019
64.65
 169,400 64.52 65.31 64.46 161,150 159,730 0.1
13/12/2019
64.52
 211,520 64.46 65.18 64.52 9,180 75,320 -6.5
12/12/2019
64.46
 252,590 64.59 64.72 64.13 53,610 160,480 -10.5
11/12/2019
64.59
 173,200 64.46 64.85 64.06 28,580 85,150 -5.5
10/12/2019
64.46
 241,390 65.71 65.77 64.06 16,660 100,300 -8.2
09/12/2019
65.71
 255,030 64.52 65.71 64.52 107,210 3,100 10.3
06/12/2019
64.52
 89,240 64.52 65.18 63.86 5,660 8,330 -0.3
05/12/2019
64.52
 238,890 65.38 65.84 64.13 62,790 62,890 -0.0
04/12/2019
65.38
 229,290 64.00 65.51 63.60 45,230 37,810 0.7
03/12/2019
64.00
 299,980 64.52 65.05 63.86 22,440 67,100 -4.4
02/12/2019
64.52
 497,220 66.17 66.76 63.53 133,710 185,450 -5.1

Chính sách bảo mật | Điều khoản sử dụng |