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)
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
29/11/2019
66.17
 183,130 66.37 66.76 66.10 37,710 54,000 -1.6
28/11/2019
66.37
 613,070 67.16 67.55 65.97 189,060 165,780 2.3
27/11/2019
67.16
 210,540 67.16 67.62 67.09 42,920 77,000 -3.5
26/11/2019
67.16
 252,670 67.88 68.34 67.16 24,490 132,520 -11.1
25/11/2019
67.88
 211,820 67.88 68.47 67.42 13,240 11,710 0.2
22/11/2019
67.88
 409,620 68.54 69.39 67.02 11,080 20 1.2
21/11/2019
68.54
 390,200 69.13 69.79 68.47 26,770 19,150 0.8
20/11/2019
69.13
 628,880 70.78 70.78 69.13 1,760 167,440 -17.6
19/11/2019
70.78
 283,980 71.44 71.44 70.38 25,250 17,470 0.8
18/11/2019
71.44
 505,950 71.11 71.76 71.30 205,090 5,050 21.7
15/11/2019
71.11
 568,170 70.12 71.44 69.79 11,230 7,520 0.4
14/11/2019
70.12
 645,350 69.13 70.91 69.06 11,100 7,980 0.3
13/11/2019
69.13
 179,700 69.13 69.13 68.54 4,760 4,030 0.1
12/11/2019
69.13
 177,250 68.67 69.39 68.47 11,390 30,160 -2.0
11/11/2019
68.67
 279,720 69.59 69.79 68.67 5,120 10,140 -0.5
08/11/2019
69.59
 224,320 69.86 70.45 69.53 25,450 14,990 1.1
07/11/2019
69.86
 175,980 69.66 70.05 69.20 13,570 4,940 0.9
06/11/2019
69.66
 350,590 70.45 70.45 69.46 11,260 88,750 -8.2
05/11/2019
70.45
 618,060 69.46 70.58 69.46 14,070 17,740 -0.4
04/11/2019
69.46
 499,870 68.80 70.12 69.20 25,600 1,680 2.5
01/11/2019
68.80
 401,260 68.14 69.00 67.42 7,900 4,760 0.3
31/10/2019
68.14
 410,730 67.95 68.34 67.35 249,240 119,070 13.5
30/10/2019
67.95
 339,620 67.29 68.01 66.96 23,550 1,010 2.3
29/10/2019
67.29
 127,260 67.75 67.81 67.29 51,470 15,150 3.7
28/10/2019
67.75
 217,560 67.48 67.95 67.48 54,950 3,910 5.3
25/10/2019
67.48
 254,770 67.42 67.81 67.16 61,780 15,440 4.7
24/10/2019
67.42
 150,780 66.63 67.48 67.02 41,000 8,620 3.3
23/10/2019
66.63
 105,640 66.76 66.89 66.50 59,070 16,580 4.3
22/10/2019
66.76
 122,380 66.63 66.96 66.63 52,680 29,300 2.4
21/10/2019
66.63
 170,180 66.50 67.09 66.17 94,180 64,860 3.0
18/10/2019
66.50
 167,550 66.50 67.02 66.43 81,720 24,350 5.8
17/10/2019
66.50
 247,850 66.63 67.09 66.17 179,090 140,110 3.9
16/10/2019
66.63
 147,010 66.63 67.09 66.56 56,620 46,320 1.0
15/10/2019
66.63
 194,130 67.16 67.16 66.50 58,150 50,810 0.7
14/10/2019
67.16
 217,560 67.35 67.81 66.89 60,330 8,550 5.3
11/10/2019
67.35
 212,840 66.56 67.81 66.63 55,500 1,440 5.5
10/10/2019
66.56
 173,870 66.04 66.63 66.04 330,610 298,250 3.3
09/10/2019
66.04
 201,050 65.77 66.50 65.64 3,490 31,820 -2.8
08/10/2019
65.77
 425,630 66.30 66.43 65.58 11,290 213,610 -20.2
07/10/2019
66.30
 224,250 66.17 66.83 66.17 33,260 92,570 -6.0
04/10/2019
66.17
 595,640 67.16 67.75 66.17 85,160 238,580 -15.6
03/10/2019
67.16
 511,550 68.14 68.14 66.83 27,520 248,340 -22.5
02/10/2019
68.14
 450,590 69.92 69.92 67.95 21,840 295,610 -28.5
01/10/2019
69.92
 283,850 69.99 70.12 69.13 14,360 24,160 -1.0
30/09/2019
69.99
 632,370 69.13 70.78 69.13 104,290 33,320 7.6
27/09/2019
69.13
 489,500 68.47 69.72 68.74 100,130 32,080 7.1
26/09/2019
68.47
 343,280 67.42 68.67 67.02 9,540 21,440 -1.2
25/09/2019
67.42
 216,420 68.14 68.14 66.96 1,430 4,430 -0.3
24/09/2019
68.14
 229,570 68.14 68.87 67.81 23,800 25,850 -0.2
23/09/2019
68.14
 257,330 67.68 68.87 67.68 93,090 3,140 9.4
20/09/2019
67.68
 276,350 68.34 68.93 67.55 470 82,770 -8.5
19/09/2019
68.34
 266,300 68.47 68.47 67.75 2,510 46,300 -4.5
18/09/2019
68.47
 691,660 70.38 70.38 68.27 393,630 489,460 -10.0
17/09/2019
70.38
 836,730 68.08 70.45 68.14 204,500 127,220 8.2
16/09/2019
68.08
 622,830 66.50 68.54 67.68 13,990 115,360 -10.5

Chính sách bảo mật | Điều khoản sử dụng |