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)
03/06/2022
80.94
 2,364,500 76.90 81.46 76.90 162,200 470,400 -38.3
02/06/2022
77.49
 1,399,300 78.21 80.16 76.77 108,000 869,300 -90.5
01/06/2022
78.86
 1,740,200 77.36 80.75 76.25 758,100 577,500 21.9
31/05/2022
76.71
 2,358,100 72.21 76.71 71.36 310,600 471,700 -19.0
30/05/2022
71.69
 682,000 72.80 73.19 71.56 3,200 240,500 -26.1
27/05/2022
71.69
 404,700 70.71 72.47 70.71 23,500 5,700 2.0
26/05/2022
70.12
 565,300 71.69 72.47 69.08 6,400 145,700 -15.0
25/05/2022
70.65
 764,900 69.28 70.65 68.95 74,900 299,200 -24.3
24/05/2022
68.95
 840,400 67.45 69.67 66.87 153,600 340,600 -19.8
23/05/2022
67.45
 541,100 68.76 68.89 67.00 114,300 242,800 -13.3
20/05/2022
68.10
 292,900 68.76 69.54 67.52 11,900 84,300 -7.6
19/05/2022
68.95
 1,136,600 64.85 69.41 64.85 422,100 315,100 11.3
18/05/2022
68.43
 909,900 65.82 69.34 65.37 635,000 90,100 57.2
17/05/2022
65.76
 516,700 61.91 65.76 61.26 128,400 147,800 -2.0
16/05/2022
61.91
 955,900 67.13 67.52 61.91 92,800 300,800 -19.8
13/05/2022
65.17
 899,400 67.97 69.41 65.17 100,800 317,200 -22.5
12/05/2022
68.82
 833,900 70.39 70.39 67.52 225,300 144,400 8.4
11/05/2022
70.97
 328,500 69.93 71.36 69.08 105,300 25,800 8.7
10/05/2022
70.39
 645,200 65.50 70.45 65.17 165,400 26,500 15.0
09/05/2022
68.37
 571,900 71.04 71.04 67.13 109,800 9,800 10.5
06/05/2022
71.56
 576,300 69.41 71.62 69.41 115,200 106,900 0.9
05/05/2022
71.30
 351,200 72.34 72.34 70.97 1,500 109,200 -11.8
04/05/2022
70.39
 521,100 70.12 71.69 69.86 18,400 156,700 -15.1
29/04/2022
69.08
 548,300 69.73 70.65 68.43 900 266,000 -28.2
28/04/2022
70.19
 215,400 71.88 71.88 70.19 1,000 28,200 -2.9
27/04/2022
72.34
 789,600 68.43 72.67 67.78 561,000 300,300 29.0
26/04/2022
71.04
 669,700 66.48 71.04 63.93 174,300 23,400 16.1
25/04/2022
68.10
 684,200 71.04 73.19 68.10 292,100 71,300 24.0
22/04/2022
73.19
 1,341,800 68.50 73.19 65.17 840,800 59,800 83.6
21/04/2022
68.43
 1,072,500 67.78 70.58 67.13 323,100 34,100 30.8
20/04/2022
69.47
 1,409,200 74.03 74.03 69.41 42,700 236,900 -21.5
19/04/2022
74.23
 676,400 76.58 76.58 74.23 31,000 114,000 -9.6
18/04/2022
75.14
 848,000 76.12 76.84 74.43 8,800 151,500 -16.5
15/04/2022
75.01
 1,786,900 73.32 76.90 72.99 48,800 101,900 -6.2
14/04/2022
72.73
 461,700 72.60 73.32 72.54 124,300 34,900 10.0
13/04/2022
71.75
 513,600 71.10 72.01 70.32 197,300 111,400 9.4
12/04/2022
70.97
 632,900 72.14 73.32 69.73 276,800 144,600 14.4
08/04/2022
71.82
 617,300 74.17 74.62 71.82 212,300 353,000 -15.7
07/04/2022
73.51
 729,000 74.10 74.95 72.93 111,400 169,800 -6.5
06/04/2022
74.10
 832,600 74.56 75.92 73.77 7,900 363,900 -40.7
05/04/2022
74.49
 727,800 73.45 74.82 72.34 6,800 9,600 -0.3
04/04/2022
73.25
 610,500 71.75 73.58 71.62 260,700 62,400 22.1
01/04/2022
71.49
 429,800 70.26 72.28 69.73 116,600 63,200 6.0
31/03/2022
70.58
 374,200 71.69 72.93 70.52 4,800 8,700 -0.4
30/03/2022
71.75
 590,500 72.28 72.60 71.10 256,300 27,400 25.2
29/03/2022
72.93
 695,700 71.69 73.64 70.97 90,000 126,300 -4.0
28/03/2022
72.01
 357,200 72.21 73.64 71.88 16,100 9,100 0.8
25/03/2022
72.14
 385,200 74.23 74.30 70.39 6,100 104,100 -10.8
24/03/2022
73.19
 596,000 74.88 74.95 72.93 99,800 5,900 10.6
23/03/2022
73.19
 620,500 74.49 75.08 73.06 656,200 121,000 60.9
22/03/2022
74.95
 788,400 74.95 75.92 73.97 517,200 48,000 54.1
21/03/2022
74.30
 830,800 71.30 74.95 70.97 549,200 8,000 61.6
18/03/2022
70.97
 601,000 70.39 71.56 70.06 1,300 39,800 -4.2
17/03/2022
69.08
 744,100 70.45 71.56 69.08 117,500 360,700 -25.9
16/03/2022
71.17
 617,000 70.71 71.69 69.08 19,100 23,600 -0.5
15/03/2022
70.39
 967,000 67.78 70.39 66.48 78,600 186,700 -11.2
14/03/2022
69.08
 1,389,300 71.69 72.99 69.08 55,100 107,200 -5.7
11/03/2022
73.58
 1,619,500 76.90 76.90 73.19 35,100 400,800 -42.1
10/03/2022
77.23
 963,500 76.90 78.08 76.12 121,200 169,200 -5.6
09/03/2022
79.64
 1,297,600 80.03 81.59 78.66 19,900 562,600 -66.5
08/03/2022
78.66
 1,426,800 79.90 81.99 78.27 22,600 539,400 -63.3
07/03/2022
81.20
 2,264,100 81.79 81.79 79.84 338,800 719,200 -47.2
04/03/2022
76.90
 1,555,800 78.21 78.21 76.90 728,400 908,860 -21.5
03/03/2022
78.66
 1,368,500 79.44 79.44 77.55 336,200 408,400 -8.6
02/03/2022
77.68
 1,558,200 78.21 78.99 76.90 94,600 524,100 -51.3
01/03/2022
76.71
 1,037,700 77.55 77.55 75.66 90,200 196,900 -12.4
28/02/2022
76.90
 940,300 77.55 77.95 76.25 6,700 418,100 -48.4
25/02/2022
76.38
 1,320,300 78.27 79.64 75.99 367,900 283,800 10.6
24/02/2022
77.55
 1,890,000 76.90 79.84 76.45 121,400 573,300 -54.3
23/02/2022
76.25
 1,292,100 76.64 78.53 75.79 152,800 288,800 -16.1
22/02/2022
75.92
 721,200 76.90 77.23 75.60 8,300 18,700 -1.2
21/02/2022
75.47
 332,600 75.92 76.25 75.27 9,700 11,600 -0.2
18/02/2022
76.25
 732,400 75.92 77.36 75.14 309,300 117,900 22.9
17/02/2022
77.36
 1,128,100 74.56 77.36 74.10 665,300 223,900 52.0
16/02/2022
74.62
 723,400 74.62 75.53 73.64 247,500 361,100 -13.0
15/02/2022
76.51
 1,425,600 75.60 77.95 74.03 948,500 93,700 101.4
14/02/2022
75.60
 1,817,900 74.03 76.90 73.51 680,100 42,100 73.7
11/02/2022
72.34
 483,000 73.32 73.51 72.34 104,400 143,200 -4.3
10/02/2022
72.99
 859,800 72.99 73.51 71.69 132,000 311,200 -19.8
09/02/2022
71.69
 1,828,900 73.64 74.03 71.69 536,400 771,600 -26.0
08/02/2022
74.30
 637,800 74.62 75.27 73.38 216,700 41,300 20.0
07/02/2022
74.75
 926,300 74.17 75.60 73.06 480,500 51,200 49.4
28/01/2022
71.04
 1,656,400 72.93 73.64 69.41 373,000 338,100 3.9
27/01/2022
72.86
 911,500 73.32 74.88 71.82 280,200 112,600 19.1
26/01/2022
73.12
 1,440,600 71.88 73.64 71.04 505,900 284,000 21.2
25/01/2022
71.36
 1,322,100 69.08 71.36 67.78 807,800 242,300 61.5
24/01/2022
69.80
 1,029,200 69.73 71.04 69.60 334,800 239,200 10.2
21/01/2022
69.99
 1,063,800 70.39 70.91 68.23 19,400 76,700 -6.1
20/01/2022
69.86
 346,900 69.73 70.39 68.76 311,600 44,300 28.9
19/01/2022
69.73
 548,000 70.45 70.97 69.67 175,000 175,500 0.0
18/01/2022
69.73
 931,200 67.78 70.39 67.78 121,300 149,900 -3.1
17/01/2022
68.17
 1,451,600 69.54 71.49 64.00 336,900 276,100 6.5
14/01/2022
68.76
 539,400 67.78 69.41 67.45 12,800 9,900 0.3
13/01/2022
68.43
 772,800 71.10 72.34 68.43 21,800 99,700 -8.5
12/01/2022
70.39
 1,475,800 68.43 70.97 68.43 589,100 437,100 16.4
11/01/2022
67.32
 650,100 67.13 68.10 66.48 166,400 41,100 13.0
10/01/2022
66.48
 1,000,600 70.06 70.06 66.48 262,300 77,600 19.3
07/01/2022
70.06
 1,777,900 68.10 71.23 67.32 558,100 141,200 44.4
06/01/2022
67.58
 828,300 67.78 68.37 67.06 22,700 57,200 -3.6
05/01/2022
68.43
 2,082,700 66.93 68.69 66.80 925,600 333,100 62.0

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