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)
04/01/2022
66.41
 1,730,300 63.15 66.41 63.15 310,900 41,300 27.0
31/12/2021
62.70
 674,800 63.48 63.48 62.63 100,800 50,300 4.9
30/12/2021
63.22
 580,600 63.87 64.13 63.22 42,000 600 4.0
29/12/2021
63.22
 458,100 64.39 64.39 63.09 17,000 27,800 -1.1
28/12/2021
63.93
 1,086,700 63.22 64.19 63.22 21,000 83,900 -6.1
27/12/2021
62.50
 328,900 62.37 63.09 62.37 22,400 3,800 1.8
24/12/2021
62.37
 700,000 62.76 63.22 62.11 45,100 350,900 -29.4
23/12/2021
62.04
 1,522,500 62.56 63.67 61.59 108,600 730,900 -59.5
22/12/2021
62.04
 592,000 62.50 62.96 61.65 37,000 54,100 -1.6
21/12/2021
61.26
 1,259,500 63.02 63.15 61.26 325,200 150,400 15.1
20/12/2021
63.02
 860,700 63.87 63.87 62.56 113,100 160,800 -4.6
17/12/2021
64.52
 531,800 64.59 65.17 63.74 130,800 35,200 9.5
16/12/2021
64.26
 956,600 63.87 65.24 63.28 155,900 316,500 -17.4
15/12/2021
63.67
 473,400 63.61 64.00 62.83 52,100 33,300 1.8
14/12/2021
64.00
 765,000 63.80 64.45 62.89 209,600 9,700 19.4
13/12/2021
63.87
 720,800 63.87 64.72 63.35 290,800 16,900 27.0
10/12/2021
62.96
 677,400 64.13 64.13 62.70 50,300 39,300 1.1
09/12/2021
64.32
 560,300 63.80 65.17 63.22 10,900 32,800 -2.2
08/12/2021
64.00
 1,098,500 63.54 64.72 63.09 174,200 13,900 15.8
07/12/2021
62.89
 964,000 61.59 62.89 60.94 225,600 123,600 9.8
06/12/2021
59.96
 1,232,300 62.76 63.22 59.31 183,200 220,100 -3.3
03/12/2021
62.96
 1,033,200 64.59 64.59 62.96 116,800 214,200 -9.5
02/12/2021
64.13
 591,100 64.13 64.85 63.87 35,900 282,800 -24.3
01/12/2021
64.19
 1,464,900 63.61 64.85 63.54 54,800 818,100 -75.0
30/11/2021
64.06
 1,391,100 65.24 66.28 64.06 48,700 488,400 -43.8
29/11/2021
64.78
 1,292,000 63.61 65.89 63.61 364,000 312,800 5.6
26/11/2021
66.48
 1,256,000 67.71 67.78 66.21 34,800 8,800 2.7
25/11/2021
67.71
 657,700 67.52 68.50 67.00 78,400 34,100 4.6
24/11/2021
67.13
 922,700 69.54 69.67 67.13 60,500 333,000 -28.5
23/11/2021
68.17
 768,400 66.80 68.76 66.80 109,200 39,900 7.2
22/11/2021
66.54
 1,436,500 67.78 69.28 66.21 511,800 20,400 51.1
19/11/2021
69.08
 2,905,400 74.17 74.30 69.02 1,005,800 460,000 59.2
18/11/2021
74.17
 1,277,500 75.60 76.25 74.17 189,700 176,100 1.6
17/11/2021
76.51
 701,200 76.25 77.36 76.12 150,700 10,100 16.6
16/11/2021
76.06
 1,545,600 76.90 78.34 75.79 606,000 311,800 35.2
15/11/2021
77.49
 2,157,500 77.55 78.14 74.75 696,900 322,900 44.4
12/11/2021
76.97
 1,370,200 77.68 78.79 75.86 403,800 99,000 36.6
11/11/2021
77.55
 1,895,800 78.21 79.51 76.51 24,000 59,200 -4.2
10/11/2021
78.47
 1,009,600 78.27 79.97 77.55 174,400 72,600 12.3
09/11/2021
77.68
 1,665,900 78.73 80.81 77.55 440,400 530,800 -9.8
08/11/2021
80.16
 1,648,200 80.68 80.75 77.68 615,600 277,100 41.3
05/11/2021
79.77
 1,340,800 76.90 80.55 75.79 341,900 7,500 40.4
04/11/2021
76.32
 1,660,900 76.97 79.51 76.25 258,300 221,000 7.1
03/11/2021
78.21
 1,891,200 79.25 80.10 77.23 245,000 44,900 24.4
02/11/2021
79.25
 1,507,400 80.10 80.10 78.40 20,800 159,600 -16.8
01/11/2021
79.05
 2,076,500 81.20 82.77 78.86 354,800 290,400 8.7
29/10/2021
81.14
 1,159,800 80.81 83.09 79.18 269,200 19,000 31.5
28/10/2021
81.46
 2,341,300 79.18 83.68 77.75 993,700 131,100 108.2
27/10/2021
79.31
 4,182,900 75.08 79.31 74.75 1,288,500 408,400 104.7
26/10/2021
74.17
 2,367,100 73.64 75.01 73.25 140,100 178,500 -4.5
25/10/2021
72.99
 2,117,000 73.64 75.08 72.80 342,600 117,200 25.4
22/10/2021
73.06
 1,280,800 73.25 74.23 72.14 118,200 14,900 11.6
21/10/2021
73.12
 1,640,500 74.95 75.21 72.99 5,800 258,700 -28.6
20/10/2021
74.62
 1,708,500 75.21 75.21 72.01 26,400 266,400 -27.2
19/10/2021
74.62
 1,065,700 75.60 76.58 74.30 190,800 232,500 -4.6
18/10/2021
75.92
 3,109,300 73.32 77.62 73.19 245,600 360,200 -13.2
15/10/2021
72.99
 1,099,600 72.99 73.64 72.67 3,200 39,500 -4.1
14/10/2021
72.54
 3,003,400 72.14 74.62 72.14 30,900 393,100 -40.6
13/10/2021
72.34
 1,789,300 73.32 73.32 71.69 29,700 416,700 -43.0
12/10/2021
72.99
 1,949,700 72.86 74.62 72.08 415,300 143,500 30.6
11/10/2021
73.32
 2,259,900 73.38 73.64 71.75 460,100 197,900 29.2
08/10/2021
73.25
 1,830,600 72.86 74.23 71.36 409,700 142,200 30.0
07/10/2021
72.34
 2,255,400 72.34 73.64 71.36 213,400 123,200 10.2
06/10/2021
73.97
 2,420,800 71.04 74.03 71.04 247,100 176,100 8.0
05/10/2021
71.04
 2,090,000 69.73 71.62 68.76 288,700 37,100 26.9
04/10/2021
67.78
 4,046,700 69.08 72.14 67.78 1,078,400 338,700 80.3
01/10/2021
67.45
 4,336,000 62.56 67.58 62.50 1,654,570 1,384,170 26.2
30/09/2021
63.22
 1,244,900 62.96 63.35 62.30 218,500 13,500 19.8
29/09/2021
63.09
 2,756,300 62.24 64.13 62.11 323,200 689,700 -35.5
28/09/2021
61.98
 4,515,800 59.31 62.24 58.78 422,700 1,341,500 -85.2
27/09/2021
58.65
 1,124,300 60.22 60.28 58.65 11,200 16,600 -0.5
24/09/2021
59.31
 925,000 59.63 60.48 59.05 122,700 12,800 10.1
23/09/2021
59.05
 1,094,400 58.13 59.96 57.87 32,000 11,700 1.8
22/09/2021
57.61
 712,000 57.68 58.33 57.09 28,100 54,800 -2.3
21/09/2021
57.48
 1,444,000 57.42 57.68 56.24 2,500 7,300 -0.4
20/09/2021
57.87
 1,516,300 59.89 59.89 57.87 9,500 2,900 0.6
17/09/2021
59.89
 834,000 60.09 60.48 59.76 16,900 5,300 1.1
16/09/2021
60.35
 981,700 59.96 60.48 59.89 192,800 24,800 15.5
15/09/2021
59.63
 1,379,300 58.33 60.15 57.68 14,700 68,300 -4.8
14/09/2021
58.00
 669,100 58.39 58.72 57.87 35,100 33,100 0.2
13/09/2021
57.74
 613,400 58.52 58.52 57.74 2,600 33,600 -2.8
10/09/2021
57.74
 421,100 57.68 58.20 57.68 43,700 25,200 1.6
09/09/2021
57.74
 444,500 57.61 58.07 57.42 112,600 39,700 6.5
08/09/2021
57.22
 550,500 57.81 58.00 57.16 5,600 113,400 -9.5
07/09/2021
57.81
 720,100 58.98 59.05 57.81 89,100 94,200 -0.4
06/09/2021
58.92
 868,100 58.33 58.98 58.13 61,600 31,700 2.7
01/09/2021
57.74
 536,100 58.13 58.26 57.74 15,300 11,500 0.3
31/08/2021
58.26
 878,800 57.35 58.26 57.09 80,400 16,800 5.7
30/08/2021
57.03
 793,100 57.61 57.68 56.83 193,330 564,030 -32.5
27/08/2021
56.70
 927,500 56.24 56.76 56.05 266,300 425,300 -13.8
26/08/2021
56.24
 687,800 57.16 57.16 56.11 9,700 277,100 -23.3
25/08/2021
56.89
 557,300 56.11 56.89 56.05 17,500 38,100 -1.8
24/08/2021
56.05
 1,081,800 56.70 56.89 55.40 182,800 328,300 -12.5
23/08/2021
55.92
 1,158,700 57.03 57.68 55.92 25,800 352,800 -28.3
20/08/2021
57.03
 2,766,300 58.65 58.98 56.83 262,300 426,600 -14.7
19/08/2021
59.24
 2,388,200 60.28 60.28 58.46 205,100 808,900 -54.8
18/08/2021
60.35
 522,300 60.22 60.61 60.02 10,600 107,800 -9.0
17/08/2021
60.22
 1,132,300 61.39 61.39 60.22 5,400 628,300 -57.9
16/08/2021
61.39
 1,110,200 60.28 61.91 59.96 142,500 209,500 -6.3
13/08/2021
60.61
 1,311,800 61.33 61.39 59.70 215,400 303,200 -8.0

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