Tổng Công ty Khí Việt Nam - CTCP (gas)

64
0.70
(1.11%)
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
(2025-11-19) 		1.10 1.77% 18,931,900 2,283,700 145.1
60.80
66.10
64
2 tháng
(2025-10-20) 		6.30 11.05% 36,712,500 3,183,100 201.9
56
66.10
64
3 tháng
(2025-09-22) 		1.50 2.43% 47,369,500 2,340,500 151.4
56
66.10
64
6 tháng
(2025-06-23) 		-5.04 -7.37% 119,493,400 -1,297,695 -79.8
56
68.34
64
12 tháng
(2024-12-24) 		-0.90 -1.39% 225,204,600 3,177,813 191.4
47.82
68.34
64
24 tháng
(2024-01-02) 		-1.46 -2.25% 482,846,100 -16,199,620 -1,301.0
47.82
72.81
64
36 tháng
(2023-01-04) 		-9.04 -12.49% 600,200,100 -21,887,600 -1,723.2
47.82
78.52
64
60 tháng
(2021-01-14) 		3.43 5.72% 1,063,017,900 -24,001,483 -1,547.6
47.78
89.87
64
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/05/2020
46.36
 1,144,660 45.55 46.73 45.92 164,450 66,940 7.3
18/05/2020
45.55
 1,071,380 43.94 45.55 44.37 108,170 13,240 6.9
15/05/2020
43.94
 904,360 44.31 45.24 43.94 1,510 222,020 -15.7
14/05/2020
44.31
 688,000 44.87 44.87 44.12 15,260 141,860 -9.1
13/05/2020
44.87
 991,060 45.36 45.80 44.62 14,660 100,070 -6.2
12/05/2020
45.36
 1,145,720 45.24 45.86 44.00 86,840 37,290 3.6
11/05/2020
45.24
 1,084,850 43.13 45.24 43.38 70,330 39,510 2.2
08/05/2020
43.13
 1,700,680 42.58 43.88 42.58 47,990 187,920 -9.7
07/05/2020
42.58
 705,710 42.51 43.07 41.96 17,470 59,760 -2.9
06/05/2020
42.51
 1,540,630 40.59 42.64 41.34 184,160 246,050 -4.2
05/05/2020
40.59
 652,830 39.54 40.59 39.66 6,710 90,570 -5.4
04/05/2020
39.54
 410,240 39.29 40.65 39.41 5,830 139,200 -8.6
29/04/2020
39.29
 623,860 38.92 39.79 39.04 103,520 334,030 -14.7
28/04/2020
38.92
 775,610 39.79 39.79 38.67 25,360 259,350 -14.7
27/04/2020
39.79
 476,510 40.34 40.84 39.66 11,240 63,310 -3.4
24/04/2020
40.34
 583,010 40.34 40.90 40.10 10,780 234,090 -14.5
23/04/2020
40.34
 620,260 39.35 40.90 40.16 42,820 162,740 -7.8
22/04/2020
39.35
 760,590 39.97 40.03 37.80 136,520 257,090 -7.7
21/04/2020
39.97
 1,557,070 42.64 42.64 39.97 119,260 430,330 -20.4
20/04/2020
42.64
 1,227,520 41.96 42.76 41.58 20,310 244,140 -15.3
17/04/2020
41.96
 811,680 41.77 42.76 41.83 10,230 37,800 -1.9
16/04/2020
41.77
 717,400 41.27 42.14 40.78 43,270 30,550 0.9
15/04/2020
41.27
 645,240 41.52 41.71 40.59 26,470 58,840 -2.1
14/04/2020
41.52
 1,273,310 42.14 42.14 40.53 147,840 299,180 -10.0
13/04/2020
42.14
 1,048,800 41.58 43.07 41.83 49,470 276,200 -15.6
10/04/2020
41.58
 944,260 41.52 41.83 40.28 51,730 44,730 0.5
09/04/2020
41.52
 1,506,780 38.86 41.52 39.10 162,840 40,210 8.1
08/04/2020
38.86
 869,540 38.98 38.98 37.68 65,870 118,680 -3.3
07/04/2020
38.98
 945,030 39.04 39.60 38.30 46,880 360,940 -19.8
06/04/2020
39.04
 1,513,290 36.69 39.04 37.80 45,690 373,910 -20.3
03/04/2020
36.69
 1,147,360 34.77 37.18 35.63 69,810 181,750 -6.6
01/04/2020
34.77
 577,930 33.96 35.70 33.90 32,140 63,620 -1.8
31/03/2020
33.96
 414,540 33.84 35.76 33.47 21,880 47,470 -1.4
30/03/2020
33.84
 556,090 36.07 36.07 33.78 13,890 94,530 -4.4
27/03/2020
36.07
 484,150 36.38 36.63 35.39 109,880 38,010 4.2
26/03/2020
36.38
 564,130 37.25 37.43 36.25 70,420 133,920 -3.8
25/03/2020
37.25
 1,074,610 34.83 37.25 36.07 118,730 310,080 -11.4
24/03/2020
34.83
 769,350 33.40 34.95 33.78 124,840 420,330 -16.6
23/03/2020
33.40
 779,860 35.88 35.88 33.40 58,350 212,650 -8.4
20/03/2020
35.88
 563,530 34.27 36.01 34.70 109,050 209,510 -5.7
19/03/2020
34.27
 897,780 35.94 35.94 34.02 81,850 610,120 -29.1
18/03/2020
35.94
 1,111,270 37.06 37.18 35.82 83,810 716,690 -36.9
17/03/2020
37.06
 531,530 36.75 37.12 34.83 168,760 381,530 -12.7
16/03/2020
36.75
 664,400 35.32 37.31 34.70 204,220 138,750 3.9
13/03/2020
35.32
 975,880 36.81 36.81 34.27 84,610 502,440 -23.3
12/03/2020
36.81
 832,050 39.54 39.54 36.81 435,190 444,890 -0.6
11/03/2020
39.54
 1,022,830 42.45 44.06 39.54 128,780 697,630 -37.3
10/03/2020
42.45
 1,377,350 44.68 44.68 41.58 390,450 712,140 -21.9
09/03/2020
44.68
 226,330 48.03 48.03 44.68 22,220 40,550 -1.3
06/03/2020
48.03
 208,460 48.40 48.40 47.78 17,110 59,010 -3.3
05/03/2020
48.40
 262,610 48.40 49.58 48.40 18,220 72,510 -4.3
04/03/2020
48.40
 307,460 49.58 49.58 48.21 172,080 351,690 -14.1
03/03/2020
49.58
 270,460 48.96 51.38 49.58 120,840 164,670 -3.5
02/03/2020
48.96
 255,710 46.98 49.27 46.73 6,520 45,860 -3.1
28/02/2020
46.98
 449,640 48.96 48.96 46.54 270,310 375,670 -8.0
27/02/2020
48.96
 359,090 49.52 49.52 48.40 5,980 120,860 -9.0
26/02/2020
49.52
 478,410 51.44 51.44 49.33 17,960 121,170 -8.3
25/02/2020
51.44
 348,890 52.00 52.00 51.13 380,550 442,020 -5.1
24/02/2020
52.00
 348,150 52.92 52.92 51.75 216,670 3,730 17.9
21/02/2020
52.92
 171,440 52.86 53.42 52.92 28,760 96,320 -5.8
20/02/2020
52.86
 198,200 52.86 54.54 52.80 5,220 127,120 -10.5
19/02/2020
52.86
 166,790 53.30 53.36 52.86 9,880 104,170 -8.1
18/02/2020
53.30
 215,600 54.10 54.16 53.17 8,930 100,310 -7.9
17/02/2020
54.10
 180,040 54.85 55.34 54.10 33,980 50,430 -1.4
14/02/2020
54.85
 162,870 54.23 55.09 53.92 82,690 19,210 5.6
13/02/2020
54.23
 272,240 53.30 54.60 53.17 133,780 41,280 8.0
12/02/2020
53.30
 175,490 53.05 53.67 53.05 74,910 54,560 1.8
11/02/2020
53.05
 235,700 53.79 53.79 52.92 243,480 290,310 -4.0
10/02/2020
53.79
 282,460 53.30 53.85 52.06 211,710 44,590 14.3
07/02/2020
53.30
 299,430 53.23 53.92 52.68 159,890 95,030 5.6
06/02/2020
53.23
 253,870 50.57 53.23 50.57 117,830 70,390 4.0
05/02/2020
50.57
 290,230 50.82 52.06 49.95 10,630 162,660 -12.5
04/02/2020
50.82
 376,400 51.56 52.68 50.82 142,550 223,830 -6.7
03/02/2020
51.56
 565,980 53.61 53.61 49.95 265,850 94,870 14.4
31/01/2020
53.61
 551,680 57.02 57.02 53.30 311,470 72,790 21.2
30/01/2020
57.02
 379,940 58.81 58.81 56.40 230,530 46,980 17.0
22/01/2020
58.81
 162,790 58.81 59.12 58.44 40,190 53,350 -1.2
21/01/2020
58.81
 180,960 57.88 58.81 57.88 75,230 1,540 7.0
20/01/2020
57.88
 134,180 57.76 58.01 57.57 43,910 20,320 2.2
17/01/2020
57.76
 281,760 57.82 58.38 57.45 134,890 93,950 3.8
16/01/2020
57.82
 508,390 58.25 58.44 57.63 149,110 63,090 8.0
15/01/2020
58.25
 201,400 58.81 58.87 57.70 58,400 19,100 3.7
14/01/2020
58.81
 166,850 59.06 59.49 58.81 737,280 655,820 7.7
13/01/2020
59.06
 355,190 59.43 59.43 58.69 231,550 195,970 3.4
10/01/2020
59.43
 160,820 59.00 59.49 58.87 67,180 19,370 4.6
09/01/2020
59.00
 320,980 60.11 60.11 58.75 115,260 115,650 -0.0
08/01/2020
60.11
 439,260 60.18 61.35 60.11 39,940 169,940 -12.7
07/01/2020
60.18
 142,800 60.61 60.61 59.68 5,710 4,360 0.1
06/01/2020
60.61
 431,090 58.75 60.73 59.62 79,190 80,480 -0.1
03/01/2020
58.75
 218,980 58.63 59.74 58.63 8,890 51,460 -4.1
02/01/2020
58.63
 141,260 58.07 59.00 58.07 5,210 20 0.5
31/12/2019
58.07
 388,160 59.74 59.99 57.94 700 63,530 -6.0
30/12/2019
59.74
 224,740 60.11 60.30 59.74 76,190 9,400 6.4
27/12/2019
60.11
 150,260 59.62 60.24 59.56 236,230 197,690 3.7
26/12/2019
59.62
 135,710 60.05 60.30 59.62 11,780 27,870 -1.6
25/12/2019
60.05
 177,680 59.68 60.36 59.68 14,260 1,810 1.2
24/12/2019
59.68
 201,150 59.37 59.74 59.25 176,190 109,400 6.4
23/12/2019
59.37
 382,060 59.49 60.05 59.18 205,450 178,860 2.5
20/12/2019
59.49
 193,020 59.37 60.18 59.49 40,170 56,960 -1.6
19/12/2019
59.37
 288,330 59.18 59.99 59.25 167,360 185,980 -1.8

Chính sách bảo mật | Điều khoản sử dụng |