Tổng Công ty Khí Việt Nam - CTCP (gas)

74.80
-0.60
(-0.80%)
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)
22/03/2021
57.17
 510,900 57.49 57.87 56.86 10,800 233,900 -20.2
19/03/2021
57.43
 966,800 57.17 57.43 56.67 5,290 40,530 -31.8
18/03/2021
58.00
 276,400 58.69 58.75 57.81 12,500 103,900 -8.4
17/03/2021
58.63
 798,700 57.11 60.02 56.61 6,700 312,800 -27.6
16/03/2021
57.05
 893,400 57.55 57.81 56.67 7,700 44,600 -3.3
15/03/2021
57.55
 398,200 57.81 58.12 57.55 9,700 4,900 0.4
12/03/2021
57.55
 398,400 58.75 58.75 57.43 10,600 88,700 -7.2
11/03/2021
58.56
 337,200 58.75 58.75 58.12 18,400 66,000 -4.4
10/03/2021
58.12
 995,600 58.82 58.82 57.49 207,600 398,300 -17.4
09/03/2021
59.20
 696,100 59.89 59.89 57.49 34,700 147,700 -10.6
08/03/2021
60.02
 1,649,000 60.02 60.65 59.20 12,800 163,400 -14.3
05/03/2021
58.44
 1,469,200 58.25 59.20 57.17 110,800 164,400 -4.9
04/03/2021
57.43
 1,325,100 57.62 58.12 56.23 63,700 161,200 -8.8
03/03/2021
57.49
 696,900 57.49 57.81 56.99 155,900 151,900 0.4
02/03/2021
57.49
 1,386,700 58.12 59.07 57.49 4,200 123,200 -10.9
01/03/2021
58.06
 1,661,100 57.05 58.06 56.48 18,200 37,400 -1.7
26/02/2021
56.42
 872,900 55.09 56.42 55.09 251,600 56,200 17.3
25/02/2021
56.35
 1,366,000 56.23 56.48 55.72 327,300 37,200 25.8
24/02/2021
55.66
 820,100 56.23 56.23 54.96 108,200 12,500 8.5
23/02/2021
56.48
 1,546,200 56.86 57.05 55.97 3,500 39,200 -3.2
22/02/2021
55.72
 1,156,500 55.60 56.35 55.03 110,000 101,300 0.8
19/02/2021
56.16
 1,134,700 55.60 56.54 55.60 135,200 86,800 4.3
18/02/2021
56.92
 2,259,700 56.16 57.17 55.15 418,800 33,200 34.7
17/02/2021
54.90
 1,923,100 53.70 54.90 52.75 214,800 102,700 9.6
09/02/2021
51.36
 1,216,500 50.23 51.36 49.28 95,800 548,500 -35.9
08/02/2021
49.91
 1,695,100 49.91 52.37 48.71 21,500 835,100 -64.0
05/02/2021
51.30
 799,000 51.93 52.44 51.30 50,100 368,700 -26.0
04/02/2021
51.17
 790,800 51.17 51.62 50.41 111,300 108,800 0.2
03/02/2021
50.54
 874,500 49.59 50.54 49.28 17,000 392,500 -29.7
02/02/2021
48.33
 934,100 47.51 48.65 47.26 68,300 513,500 -33.7
01/02/2021
47.51
 670,300 48.52 49.09 47.07 136,700 132,000 0.4
29/01/2021
48.20
 902,600 46.43 49.28 45.80 82,700 119,200 -2.9
28/01/2021
46.43
 1,569,900 46.75 49.28 46.43 161,800 59,400 7.7
27/01/2021
49.91
 940,900 52.63 52.63 49.91 77,300 318,300 -19.4
26/01/2021
52.63
 1,329,100 53.57 53.57 51.17 125,800 545,800 -35.0
25/01/2021
53.51
 1,225,400 54.52 54.77 53.45 90,400 822,100 -62.2
22/01/2021
54.71
 1,062,200 55.28 55.60 54.58 136,900 574,100 -38.2
21/01/2021
55.28
 966,400 55.28 55.53 54.65 78,800 444,300 -31.9
20/01/2021
54.65
 1,022,600 54.33 54.65 50.67 179,500 112,300 5.7
19/01/2021
53.70
 1,158,400 57.24 57.24 53.26 662,300 720,400 -5.1
18/01/2021
57.24
 972,000 58.12 58.12 56.80 25,900 369,100 -31.1
15/01/2021
57.87
 1,767,000 58.75 58.94 57.17 63,600 906,900 -77.4
14/01/2021
58.19
 775,000 58.50 58.75 57.81 31,300 146,400 -10.6
13/01/2021
58.75
 1,091,600 59.76 59.76 58.56 92,100 190,800 -9.2
12/01/2021
59.13
 949,100 58.94 59.32 58.12 7,400 119,800 -10.4
11/01/2021
58.94
 743,600 58.75 59.83 58.56 11,800 51,700 -3.7
08/01/2021
58.56
 934,700 58.56 58.94 57.93 54,700 144,700 -8.4
07/01/2021
58.56
 1,446,600 57.49 58.63 56.35 20,600 104,500 -7.6
06/01/2021
57.11
 1,161,900 57.49 58.06 56.86 287,300 63,200 20.5
05/01/2021
56.86
 1,262,700 55.60 56.99 54.71 521,800 30,900 43.9
04/01/2021
56.10
 1,362,600 55.53 56.48 55.03 30,700 28,600 0.2
31/12/2020
54.71
 957,350 54.96 55.03 54.46 34,460 102,010 -5.9
30/12/2020
54.90
 672,840 54.90 55.28 54.84 152,020 17,440 11.7
29/12/2020
55.03
 490,820 54.96 55.60 54.33 105,860 18,730 7.6
28/12/2020
54.90
 2,377,030 53.70 55.97 53.26 74,820 146,210 -6.2
25/12/2020
53.19
 617,310 52.94 53.51 52.12 13,610 37,970 -2.0
24/12/2020
53.00
 1,253,120 53.70 53.95 51.80 205,820 305,780 -8.4
23/12/2020
53.51
 551,200 53.76 54.21 53.45 11,640 19,540 -0.7
22/12/2020
53.89
 909,760 54.02 54.33 53.45 14,650 24,460 -0.8
21/12/2020
54.52
 1,296,520 53.83 54.58 53.45 74,340 55,520 1.6
18/12/2020
53.64
 590,630 53.13 53.76 53.13 119,300 50,170 5.9
17/12/2020
53.13
 1,844,030 53.83 54.08 53.13 20,940 598,780 -49.0
16/12/2020
54.21
 773,810 54.33 54.58 53.76 9,400 99,310 -7.7
15/12/2020
53.95
 1,095,430 54.65 54.90 53.83 33,260 120,060 -7.4
14/12/2020
54.96
 860,080 54.39 55.09 54.21 118,090 19,210 8.5
11/12/2020
54.39
 914,520 54.08 54.39 53.51 330,610 33,550 25.5
10/12/2020
53.32
 1,085,890 54.39 54.58 53.32 342,020 36,230 25.3
09/12/2020
54.39
 1,135,190 54.33 55.34 54.02 289,990 234,270 4.8
08/12/2020
54.39
 1,140,540 54.65 54.65 54.02 438,990 66,570 32.1
07/12/2020
54.52
 1,390,120 54.52 54.58 53.76 607,910 242,700 31.3
04/12/2020
54.02
 1,502,870 53.70 54.58 53.38 284,230 73,630 18.0
03/12/2020
53.38
 978,850 53.07 53.64 52.75 78,000 49,190 2.4
02/12/2020
53.07
 983,710 52.75 53.38 52.25 26,460 12,360 1.2
01/12/2020
52.75
 1,332,900 51.80 53.51 51.68 91,220 176,120 -7.1
30/11/2020
52.75
 1,332,670 52.82 54.39 52.75 83,380 145,540 -5.2
27/11/2020
52.75
 947,930 52.75 52.75 52.25 30,860 1,140 2.5
26/11/2020
52.63
 1,099,520 52.12 52.69 51.62 87,630 2,220 7.1
25/11/2020
52.25
 1,428,530 52.82 52.88 52.25 219,350 100,680 9.9
24/11/2020
52.12
 1,824,250 52.75 52.94 51.17 426,210 82,290 28.4
23/11/2020
52.75
 1,796,080 51.87 52.75 51.30 332,570 11,730 26.6
20/11/2020
51.68
 1,207,780 51.49 51.93 51.11 135,840 5,840 10.6
19/11/2020
51.87
 2,283,360 50.79 53.26 50.79 407,320 348,880 4.9
18/11/2020
50.54
 3,450,740 47.76 50.54 47.45 158,830 40,220 9.4
17/11/2020
47.70
 2,192,600 46.12 47.70 46.06 323,110 65,170 19.1
16/11/2020
45.80
 1,255,550 46.69 46.75 45.80 521,560 163,570 26.4
13/11/2020
46.43
 896,800 46.18 46.43 45.93 348,120 51,220 21.7
12/11/2020
46.37
 547,590 46.43 46.75 46.18 6,180 2,600 0.3
11/11/2020
46.25
 1,594,170 46.31 46.62 46.06 171,590 599,260 -31.3
10/11/2020
45.61
 1,271,490 46.50 46.62 45.61 151,060 117,530 2.5
09/11/2020
45.11
 717,480 44.86 45.36 44.86 145,520 350,120 -14.6
06/11/2020
44.73
 474,350 45.11 45.36 44.67 11,380 101,450 -6.4
05/11/2020
45.17
 432,170 45.49 45.49 45.04 71,340 15,400 4.0
04/11/2020
45.42
 577,270 44.79 45.80 44.73 84,450 166,510 -5.9
03/11/2020
44.35
 975,380 44.22 44.98 44.16 2,990 682,850 -47.8
02/11/2020
44.03
 926,540 44.54 44.73 43.84 32,120 374,270 -23.9
30/10/2020
44.48
 786,390 45.49 45.49 44.22 100,670 374,790 -19.4
29/10/2020
44.86
 779,650 45.30 45.61 44.86 6,650 258,890 -18.0
28/10/2020
45.42
 776,140 45.49 45.93 45.30 13,350 54,500 -3.0
27/10/2020
45.49
 653,240 45.74 45.87 45.42 19,810 720 1.4
26/10/2020
45.49
 649,920 46.50 46.75 45.49 10,610 45,470 -2.6

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