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)
02/07/2020
46.42
 210,850 46.75 47.07 46.42 30,410 70,270 -2.8
01/07/2020
46.75
 387,430 45.43 46.75 45.43 55,610 201,650 -10.2
30/06/2020
45.43
 459,150 45.89 47.07 44.77 194,690 389,130 -13.5
29/06/2020
45.89
 571,650 47.54 47.54 45.89 34,670 140,870 -7.5
26/06/2020
47.54
 322,890 47.67 48.19 47.40 3,300 97,410 -6.8
25/06/2020
47.67
 335,210 47.80 48.06 47.07 120,820 48,420 5.3
24/06/2020
47.80
 240,120 48.65 48.85 47.40 24,380 6,950 1.3
23/06/2020
48.65
 349,770 48.13 48.92 48.06 43,100 145,970 -7.6
22/06/2020
48.13
 227,680 47.80 48.52 48.06 34,000 59,320 -1.9
19/06/2020
47.80
 303,720 47.54 48.26 47.80 98,150 136,320 -2.8
18/06/2020
47.54
 317,660 48.00 48.06 47.40 85,080 158,520 -5.3
17/06/2020
48.00
 330,300 48.13 48.65 47.80 4,680 108,360 -5.9
16/06/2020
48.13
 454,210 47.47 48.39 47.73 21,740 171,390 -10.9
15/06/2020
47.47
 554,870 49.12 49.64 47.47 133,300 100,500 2.4
12/06/2020
49.12
 878,600 47.80 49.31 46.15 109,100 32,310 5.6
11/06/2020
47.80
 1,251,510 51.35 51.42 47.80 562,580 290,460 21.1
10/06/2020
51.35
 426,400 51.62 51.62 51.03 20,360 2,720 1.4
09/06/2020
51.62
 481,610 52.01 52.01 51.35 74,280 4,580 5.5
08/06/2020
52.01
 659,450 50.70 52.34 51.55 109,500 2,870 8.4
05/06/2020
50.70
 881,330 51.35 51.35 50.37 37,550 156,730 -9.2
04/06/2020
51.35
 848,030 51.35 52.34 51.35 314,840 100,870 17.0
03/06/2020
51.35
 633,960 50.30 51.55 50.50 144,500 1,170 11.1
02/06/2020
50.30
 1,452,270 49.58 51.22 49.38 275,100 84,190 14.5
01/06/2020
49.58
 596,060 48.98 50.04 49.12 110,470 19,300 6.9
29/05/2020
48.98
 372,610 48.65 49.05 48.52 102,940 22,020 6.0
28/05/2020
48.65
 551,210 49.38 49.64 48.65 84,280 120,120 -2.6
27/05/2020
49.38
 1,141,480 49.31 50.24 49.25 321,740 28,160 22.2
26/05/2020
49.31
 615,970 48.52 49.31 48.59 15,380 147,600 -9.8
25/05/2020
48.52
 554,990 48.65 48.79 48.33 80,130 220,990 -10.4
22/05/2020
48.65
 982,700 49.38 49.38 48.46 156,580 70,270 6.4
21/05/2020
49.38
 952,810 48.85 49.77 48.72 195,320 11,230 13.8
20/05/2020
48.85
 548,540 49.25 49.25 48.06 217,360 238,790 -1.6
19/05/2020
49.25
 1,144,660 48.39 49.64 48.79 164,450 66,940 7.3
18/05/2020
48.39
 1,071,380 46.68 48.39 47.14 108,170 13,240 6.9
15/05/2020
46.68
 904,360 47.07 48.06 46.68 1,510 222,020 -15.7
14/05/2020
47.07
 688,000 47.67 47.67 46.88 15,260 141,860 -9.1
13/05/2020
47.67
 991,060 48.19 48.65 47.40 14,660 100,070 -6.2
12/05/2020
48.19
 1,145,720 48.06 48.72 46.75 86,840 37,290 3.6
11/05/2020
48.06
 1,084,850 45.82 48.06 46.09 70,330 39,510 2.2
08/05/2020
45.82
 1,700,680 45.23 46.61 45.23 47,990 187,920 -9.7
07/05/2020
45.23
 705,710 45.17 45.76 44.57 17,470 59,760 -2.9
06/05/2020
45.17
 1,540,630 43.12 45.30 43.91 184,160 246,050 -4.2
05/05/2020
43.12
 652,830 42.01 43.12 42.14 6,710 90,570 -5.4
04/05/2020
42.01
 410,240 41.74 43.19 41.87 5,830 139,200 -8.6
29/04/2020
41.74
 623,860 41.35 42.27 41.48 103,520 334,030 -14.7
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

Chính sách bảo mật | Điều khoản sử dụng |