Tổng Công ty Khí Việt Nam - CTCP (gas)

75.70
0.30
(0.40%)
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)
04/06/2020
46.97
 848,030 47.04 47.88 46.97 314,840 100,870 17.0
03/06/2020
46.97
 633,960 46.67 47.16 46.19 144,500 1,170 11.1
02/06/2020
46.01
 1,452,270 45.35 46.85 45.17 275,100 84,190 14.5
01/06/2020
45.35
 596,060 45.11 45.77 44.93 110,470 19,300 6.9
29/05/2020
44.81
 372,610 44.87 44.87 44.39 102,940 22,020 6.0
28/05/2020
44.51
 551,210 45.17 45.41 44.51 84,280 120,120 -2.6
27/05/2020
45.17
 1,141,480 45.47 45.95 45.05 321,740 28,160 22.2
26/05/2020
45.11
 615,970 44.87 45.11 44.45 15,380 147,600 -9.8
25/05/2020
44.39
 554,990 44.51 44.63 44.20 80,130 220,990 -10.4
22/05/2020
44.51
 982,700 45.11 45.11 44.33 156,580 70,270 6.4
21/05/2020
45.17
 952,810 44.87 45.53 44.57 195,320 11,230 13.8
20/05/2020
44.69
 548,540 43.96 45.05 43.96 217,360 238,790 -1.6
19/05/2020
45.05
 1,144,660 45.41 45.41 44.63 164,450 66,940 7.3
18/05/2020
44.26
 1,071,380 43.12 44.26 43.12 108,170 13,240 6.9
15/05/2020
42.70
 904,360 43.90 43.96 42.70 1,510 222,020 -15.7
14/05/2020
43.06
 688,000 43.12 43.60 42.88 15,260 141,860 -9.1
13/05/2020
43.60
 991,060 43.96 44.51 43.36 14,660 100,070 -6.2
12/05/2020
44.08
 1,145,720 43.90 44.57 42.76 86,840 37,290 3.6
11/05/2020
43.96
 1,084,850 43.96 43.96 42.16 70,330 39,510 2.2
08/05/2020
41.92
 1,700,680 41.37 42.64 41.37 47,990 187,920 -9.7
07/05/2020
41.37
 705,710 41.31 41.86 40.77 17,470 59,760 -2.9
06/05/2020
41.31
 1,540,630 40.17 41.43 40.17 184,160 246,050 -4.2
05/05/2020
39.45
 652,830 39.15 39.45 38.54 6,710 90,570 -5.4
04/05/2020
38.42
 410,240 39.15 39.51 38.30 5,830 139,200 -8.6
29/04/2020
38.18
 623,860 38.18 38.66 37.94 103,520 334,030 -14.7
28/04/2020
37.82
 775,610 37.70 38.54 37.58 25,360 259,350 -14.7
27/04/2020
38.66
 476,510 39.21 39.69 38.54 11,240 63,310 -3.4
24/04/2020
39.21
 583,010 39.63 39.75 38.97 10,780 234,090 -14.5
23/04/2020
39.21
 620,260 39.15 39.75 39.03 42,820 162,740 -7.8
22/04/2020
38.24
 760,590 36.74 38.90 36.74 136,520 257,090 -7.7
21/04/2020
38.84
 1,557,070 39.75 40.47 38.84 119,260 430,330 -20.4
20/04/2020
41.43
 1,227,520 40.95 41.55 40.41 20,310 244,140 -15.3
17/04/2020
40.77
 811,680 40.65 41.55 40.65 10,230 37,800 -1.9
16/04/2020
40.59
 717,400 40.11 40.95 39.63 43,270 30,550 0.9
15/04/2020
40.11
 645,240 39.63 40.53 39.45 26,470 58,840 -2.1
14/04/2020
40.35
 1,273,310 40.35 40.53 39.39 147,840 299,180 -10.0
13/04/2020
40.95
 1,048,800 41.07 41.86 40.65 49,470 276,200 -15.6
10/04/2020
40.41
 944,260 39.75 40.65 39.15 51,730 44,730 0.5
09/04/2020
40.35
 1,506,780 38.18 40.35 38.00 162,840 40,210 8.1
08/04/2020
37.76
 869,540 36.92 37.82 36.62 65,870 118,680 -3.3
07/04/2020
37.88
 945,030 38.48 38.48 37.22 46,880 360,940 -19.8
06/04/2020
37.94
 1,513,290 37.34 37.94 36.74 45,690 373,910 -20.3
03/04/2020
35.65
 1,147,360 36.13 36.13 34.63 69,810 181,750 -6.6
01/04/2020
33.79
 577,930 32.94 34.69 32.94 32,140 63,620 -1.8
31/03/2020
33.00
 414,540 34.75 34.75 32.52 21,880 47,470 -1.4
30/03/2020
32.88
 556,090 33.06 33.36 32.82 13,890 94,530 -4.4
27/03/2020
35.05
 484,150 35.35 35.59 34.39 109,880 38,010 4.2
26/03/2020
35.35
 564,130 36.13 36.38 35.23 70,420 133,920 -3.8
25/03/2020
36.19
 1,074,610 35.71 36.19 35.05 118,730 310,080 -11.4
24/03/2020
33.85
 769,350 33.73 33.97 32.82 124,840 420,330 -16.6
23/03/2020
32.46
 779,860 33.24 33.73 32.46 58,350 212,650 -8.4
20/03/2020
34.87
 563,530 34.33 34.99 33.73 109,050 209,510 -5.7
19/03/2020
33.30
 897,780 33.73 34.03 33.06 81,850 610,120 -29.1
18/03/2020
34.93
 1,111,270 36.13 36.13 34.81 83,810 716,690 -36.9
17/03/2020
36.01
 531,530 36.01 36.07 33.85 168,760 381,530 -12.7
16/03/2020
35.71
 664,400 34.21 36.26 33.73 204,220 138,750 3.9
13/03/2020
34.33
 975,880 33.30 35.23 33.30 84,610 502,440 -23.3
12/03/2020
35.77
 832,050 35.77 36.68 35.77 435,190 444,890 -0.6
11/03/2020
38.42
 1,022,830 42.16 42.82 38.42 128,780 697,630 -37.3
10/03/2020
41.25
 1,377,350 40.41 42.70 40.41 390,450 712,140 -21.9
09/03/2020
43.42
 226,330 43.42 43.42 43.42 22,220 40,550 -1.3
06/03/2020
46.67
 208,460 46.97 47.04 46.43 17,110 59,010 -3.3
05/03/2020
47.04
 262,610 47.04 48.18 47.04 18,220 72,510 -4.3
04/03/2020
47.04
 307,460 47.88 47.88 46.85 172,080 351,690 -14.1
03/03/2020
48.18
 270,460 49.93 49.93 48.18 120,840 164,670 -3.5
02/03/2020
47.58
 255,710 45.53 47.88 45.41 6,520 45,860 -3.1
28/02/2020
45.65
 449,640 45.23 46.91 45.23 270,310 375,670 -8.0
27/02/2020
47.58
 359,090 48.06 48.12 47.04 5,980 120,860 -9.0
26/02/2020
48.12
 478,410 49.69 49.69 47.94 17,960 121,170 -8.3
25/02/2020
49.99
 348,890 49.69 50.53 49.69 380,550 442,020 -5.1
24/02/2020
50.53
 348,150 51.19 51.19 50.29 216,670 3,730 17.9
21/02/2020
51.43
 171,440 51.79 51.91 51.43 28,760 96,320 -5.8
20/02/2020
51.37
 198,200 53.00 53.00 51.31 5,220 127,120 -10.5
19/02/2020
51.37
 166,790 51.79 51.85 51.37 9,880 104,170 -8.1
18/02/2020
51.79
 215,600 52.40 52.64 51.67 8,930 100,310 -7.9
17/02/2020
52.58
 180,040 53.30 53.78 52.58 33,980 50,430 -1.4
14/02/2020
53.30
 162,870 52.70 53.54 52.40 82,690 19,210 5.6
13/02/2020
52.70
 272,240 51.67 53.06 51.67 133,780 41,280 8.0
12/02/2020
51.79
 175,490 52.15 52.15 51.55 74,910 54,560 1.8
11/02/2020
51.55
 235,700 51.85 52.27 51.43 243,480 290,310 -4.0
10/02/2020
52.27
 282,460 51.19 52.33 50.59 211,710 44,590 14.3
07/02/2020
51.79
 299,430 51.73 52.40 51.19 159,890 95,030 5.6
06/02/2020
51.73
 253,870 49.14 51.73 49.14 117,830 70,390 4.0
05/02/2020
49.14
 290,230 49.99 50.59 48.54 10,630 162,660 -12.5
04/02/2020
49.38
 376,400 51.13 51.19 49.38 142,550 223,830 -6.7
03/02/2020
50.11
 565,980 50.11 51.73 48.54 265,850 94,870 14.4
31/01/2020
52.09
 551,680 54.86 55.23 51.79 311,470 72,790 21.2
30/01/2020
55.41
 379,940 54.80 56.49 54.80 230,530 46,980 17.0
22/01/2020
57.15
 162,790 57.15 57.45 56.79 40,190 53,350 -1.2
21/01/2020
57.15
 180,960 56.25 57.15 56.25 75,230 1,540 7.0
20/01/2020
56.25
 134,180 56.13 56.37 55.95 43,910 20,320 2.2
17/01/2020
56.13
 281,760 56.19 56.73 55.83 134,890 93,950 3.8
16/01/2020
56.19
 508,390 56.61 56.79 56.01 149,110 63,090 8.0
15/01/2020
56.61
 201,400 57.21 57.21 56.07 58,400 19,100 3.7
14/01/2020
57.15
 166,850 57.33 57.82 57.15 737,280 655,820 7.7
13/01/2020
57.39
 355,190 57.76 57.76 57.03 231,550 195,970 3.4
10/01/2020
57.76
 160,820 57.51 57.82 57.21 67,180 19,370 4.6
09/01/2020
57.33
 320,980 57.82 58.30 57.09 115,260 115,650 0.0
08/01/2020
58.42
 439,260 59.38 59.62 58.42 39,940 169,940 -12.7
07/01/2020
58.48
 142,800 58.84 58.84 58.00 5,710 4,360 0.1

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