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)
15/02/2019
60.09
 916,910 59.13 60.28 59.13 57,380 45,520 1.1
14/02/2019
59.13
 475,450 59.45 59.89 59.00 13,270 14,290 -0.1
13/02/2019
59.45
 571,680 58.17 59.83 58.55 44,690 7,130 3.5
12/02/2019
58.17
 623,510 57.85 58.81 57.53 49,960 131,500 -7.5
11/02/2019
57.85
 513,260 56.25 57.85 56.12 51,920 254,360 -17.9
01/02/2019
56.25
 329,360 56.12 56.76 56.25 182,150 139,100 3.8
31/01/2019
56.12
 327,020 56.25 57.15 56.12 71,330 225,430 -13.6
30/01/2019
56.25
 216,190 56.19 56.89 56.25 13,120 65,450 -4.6
29/01/2019
56.19
 309,890 57.21 57.21 55.93 24,580 75,100 -4.4
28/01/2019
57.21
 189,380 57.21 57.66 57.02 41,080 51,000 -0.9
25/01/2019
57.21
 325,280 57.40 57.72 57.08 29,710 187,030 -14.1
24/01/2019
57.40
 332,180 57.53 58.36 57.40 25,220 146,970 -11.0
23/01/2019
57.53
 227,610 57.34 57.85 56.95 25,880 2,260 2.1
22/01/2019
57.34
 220,970 57.85 58.10 57.34 15,190 800 1.3
21/01/2019
57.85
 257,610 56.89 58.23 57.21 8,790 4,420 0.4
18/01/2019
56.89
 227,340 56.89 57.40 56.70 52,550 13,400 3.5
17/01/2019
56.89
 178,680 57.91 58.17 56.89 38,760 1,480 3.3
16/01/2019
57.91
 198,780 57.72 58.42 57.72 45,150 14,220 2.8
15/01/2019
57.72
 368,380 57.21 57.85 57.21 311,820 402,590 -8.2
14/01/2019
57.21
 370,320 58.17 58.17 56.89 125,620 68,310 5.1
11/01/2019
58.17
 338,400 58.36 58.62 57.59 117,870 840 10.7
10/01/2019
58.36
 685,580 57.46 58.93 57.85 452,170 1,930 41.2
09/01/2019
57.46
 515,500 56.44 57.78 56.89 181,940 4,100 16.0
08/01/2019
56.44
 600,270 55.16 56.70 55.16 310,330 13,170 26.1
07/01/2019
55.16
 255,840 54.01 55.80 54.65 24,000 3,580 1.8
04/01/2019
54.01
 336,550 54.14 54.65 52.67 10,100 27,420 -1.5
03/01/2019
54.14
 404,480 55.48 55.61 53.69 311,080 101,940 18.0
02/01/2019
55.48
 417,520 55.36 55.55 55.04 263,350 38,010 19.6
28/12/2018
55.36
 351,010 55.29 55.67 54.46 112,650 81,980 2.6
27/12/2018
55.29
 555,700 53.05 56.06 54.84 32,510 54,600 -1.9
26/12/2018
53.05
 684,770 54.84 55.23 52.67 159,840 382,180 -18.7
25/12/2018
54.84
 758,570 56.89 56.89 53.37 188,700 74,240 9.7
24/12/2018
56.89
 718,380 58.62 58.62 56.89 58,440 184,580 -11.5
21/12/2018
58.62
 208,950 59.77 59.77 58.17 26,390 51,090 -2.3
20/12/2018
59.77
 303,240 58.81 59.77 58.55 106,390 31,390 7.0
19/12/2018
58.81
 802,830 59.77 59.77 57.85 191,610 168,450 2.2
18/12/2018
59.77
 818,850 59.45 59.77 58.04 284,010 31,670 23.2
17/12/2018
59.45
 805,870 61.24 61.24 59.45 129,150 1,710 12.0
14/12/2018
61.24
 584,180 62.07 62.64 61.04 53,570 880 5.1
13/12/2018
62.07
 464,540 62.00 62.90 61.88 206,860 280,600 -7.2
12/12/2018
62.00
 466,030 61.43 62.39 61.43 41,420 142,940 -9.8
11/12/2018
61.43
 613,810 62.45 62.45 61.36 35,140 169,700 -13.0
10/12/2018
62.45
 1,017,190 61.56 63.28 61.49 185,210 413,330 -22.0
07/12/2018
61.56
 936,130 60.79 61.88 60.72 273,150 211,810 5.9
06/12/2018
60.79
 831,270 61.43 61.94 60.21 52,150 151,900 -9.5
05/12/2018
61.43
 576,190 61.68 61.68 60.41 310,500 270,650 3.8
04/12/2018
61.68
 850,850 62.00 62.32 61.04 40,540 180,700 -13.5
03/12/2018
62.00
 1,357,490 58.04 62.00 59.57 245,020 257,080 -1.1
30/11/2018
58.04
 437,560 57.59 58.30 57.34 6,340 233,550 -20.5
29/11/2018
57.59
 908,960 58.49 58.93 56.95 19,980 415,360 -35.8
28/11/2018
58.49
 563,260 57.91 59.13 57.85 56,710 375,320 -29.0
27/11/2018
57.91
 529,980 58.04 59.06 57.72 51,170 362,680 -28.3
26/11/2018
58.04
 668,590 59.13 59.13 57.66 5,920 365,320 -32.6
23/11/2018
59.13
 292,670 59.57 59.83 58.87 1,660 300 0.1
22/11/2018
59.57
 295,800 60.02 60.98 59.45 9,520 84,660 -7.1
21/11/2018
60.02
 734,350 61.43 61.43 59.57 25,990 236,190 -19.7
20/11/2018
61.43
 513,460 61.62 61.94 60.79 88,620 70,800 1.7
19/11/2018
61.62
 516,050 60.72 62.00 60.72 104,890 73,370 3.0
16/11/2018
60.72
 580,710 57.78 60.72 58.36 115,350 81,840 3.1
15/11/2018
57.78
 612,630 57.66 59.45 57.59 4,570 78,880 -6.8
14/11/2018
57.66
 807,750 60.02 60.02 56.89 24,620 133,790 -9.9
13/11/2018
60.02
 438,310 61.75 61.75 59.51 29,380 58,300 -2.7
12/11/2018
61.75
 438,100 60.72 62.26 59.77 1,800 120,320 -11.4
09/11/2018
60.72
 681,560 63.98 63.98 60.72 7,330 59,700 -5.1
08/11/2018
63.98
 229,280 63.79 65.20 63.98 310 42,550 -4.2
07/11/2018
63.79
 605,260 65.14 65.20 63.35 14,370 175,960 -16.2
06/11/2018
65.14
 413,030 65.39 66.73 64.94 830 68,960 -7.0
05/11/2018
65.39
 460,360 65.65 65.65 63.86 3,220 105,800 -10.4
02/11/2018
65.65
 665,140 64.88 65.77 63.60 20,970 156,850 -13.8
01/11/2018
64.88
 282,450 66.48 66.48 64.75 1,540 1,790 -0.0
31/10/2018
66.48
 516,660 63.28 66.48 63.92 22,610 9,180 1.4
30/10/2018
63.28
 526,490 62.00 63.60 61.49 9,770 89,280 -7.8
29/10/2018
62.00
 481,650 65.07 65.07 61.04 2,230 104,120 -10.0
26/10/2018
65.07
 473,890 65.07 66.67 65.07 155,380 112,020 4.5
25/10/2018
65.07
 568,570 65.07 65.20 60.79 156,570 233,080 -7.5
24/10/2018
65.07
 798,130 69.93 69.93 65.07 15,590 161,230 -15.4
23/10/2018
69.93
 384,490 71.59 71.59 67.82 8,460 9,070 -0.1
22/10/2018
71.59
 341,980 71.59 73.25 71.59 44,890 148,040 -11.7
19/10/2018
71.59
 654,420 73.19 73.19 70.31 1,840 145,800 -16.0
18/10/2018
73.19
 242,460 74.85 74.85 73.19 18,750 38,000 -2.2
17/10/2018
74.85
 492,070 74.66 76.39 74.66 539,520 797,590 -30.3
16/10/2018
74.66
 316,710 73.51 75.68 73.44 149,520 10,950 16.3
15/10/2018
73.51
 473,420 76.64 76.70 73.51 153,550 208,420 -6.2
12/10/2018
76.64
 607,890 71.97 76.64 69.03 411,660 178,520 27.0
11/10/2018
71.97
 944,220 77.34 77.34 71.97 122,100 237,530 -13.1
10/10/2018
77.34
 185,290 76.26 77.41 76.26 2,990 7,420 -0.5
09/10/2018
76.26
 169,930 74.47 76.70 75.36 1,590 18,880 -2.1
08/10/2018
74.47
 347,700 76.70 76.70 74.28 3,790 48,020 -5.2
05/10/2018
76.70
 403,490 79.26 79.26 76.70 1,170 46,310 -5.5
04/10/2018
79.26
 227,900 78.43 79.90 78.62 470 18,070 -2.2
03/10/2018
78.43
 239,720 77.66 78.62 77.22 119,080 90,800 3.5
02/10/2018
77.66
 515,710 76.45 78.94 76.51 117,550 113,110 0.6
01/10/2018
76.45
 493,290 73.96 76.64 74.02 293,470 51,700 28.7
28/09/2018
73.96
 286,600 74.91 75.43 73.96 44,600 26,300 2.1
27/09/2018
74.91
 386,390 74.85 75.36 73.32 8,110 31,480 -2.7
26/09/2018
74.85
 327,570 75.43 75.94 74.85 101,190 47,850 6.3
25/09/2018
75.43
 411,900 75.30 76.64 75.43 38,160 52,590 -1.7
24/09/2018
75.30
 339,610 74.08 75.43 74.08 29,660 70,930 -4.8
21/09/2018
74.08
 461,610 74.15 74.66 73.06 265,990 49,550 25.0
20/09/2018
74.15
 563,350 71.66 74.40 71.97 435,960 209,580 26.0

Chính sách bảo mật | Điều khoản sử dụng |