Tổng Công ty Khí Việt Nam - CTCP (gas)

75.60
0.20
(0.27%)
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)
15/08/2019
60.17
 266,470 59.04 60.17 58.86 14,520 45,250 -3.1
14/08/2019
60.17
 163,970 61.13 61.13 59.93 8,350 61,130 -5.3
13/08/2019
59.64
 499,630 60.29 60.71 59.58 700 428,640 -42.9
12/08/2019
60.83
 207,340 60.95 61.42 60.83 21,130 52,710 -3.2
09/08/2019
60.41
 170,690 60.35 61.13 60.29 1,040 55,360 -5.5
08/08/2019
60.23
 397,340 59.70 61.72 59.28 30,170 148,830 -12.0
07/08/2019
59.93
 217,060 60.35 61.42 59.58 18,830 54,680 -3.6
06/08/2019
60.83
 409,620 60.35 61.42 59.64 1,780 55,180 -5.4
05/08/2019
62.02
 343,310 62.98 63.21 61.96 111,650 91,840 2.1
02/08/2019
63.21
 436,240 63.21 63.87 62.62 3,740 79,260 -8.0
01/08/2019
64.59
 235,090 65.54 65.54 64.29 31,210 121,380 -9.8
31/07/2019
65.06
 126,560 65.00 65.90 64.76 16,430 53,160 -4.0
30/07/2019
65.00
 378,650 66.20 67.09 65.00 38,600 83,950 -5.0
29/07/2019
66.20
 668,960 64.53 66.20 64.17 255,900 92,600 17.9
26/07/2019
64.41
 300,030 64.41 65.00 64.35 157,770 58,410 10.8
25/07/2019
64.41
 436,120 63.57 64.70 63.21 228,280 98,440 14.0
24/07/2019
63.63
 133,000 63.99 64.53 63.57 32,680 25,740 0.7
23/07/2019
63.87
 165,220 62.92 64.41 62.92 25,670 4,170 2.3
22/07/2019
62.92
 126,500 62.68 63.87 62.68 1,000 5,990 -0.5
19/07/2019
63.21
 299,330 64.11 64.11 63.09 62,590 34,120 3.0
18/07/2019
63.93
 196,780 64.94 64.94 63.81 54,570 4,820 5.4
17/07/2019
64.94
 532,120 63.15 65.00 62.92 192,920 10,110 19.7
16/07/2019
63.45
 231,630 63.21 63.51 62.92 67,350 2,850 6.8
15/07/2019
63.21
 151,450 63.93 63.39 62.62 19,850 70 2.1
12/07/2019
63.09
 166,770 63.93 63.99 62.86 52,310 20 5.6
11/07/2019
63.33
 198,380 63.69 64.05 63.33 40,060 3,640 3.9
10/07/2019
63.09
 406,980 62.62 63.09 62.62 254,600 4,020 26.4
09/07/2019
62.26
 224,910 61.42 62.56 61.19 107,530 3,460 10.8
08/07/2019
61.42
 160,240 61.96 61.96 60.95 69,300 180 7.1
05/07/2019
61.78
 221,780 61.90 61.90 61.54 60,260 2,760 6.0
04/07/2019
61.54
 134,830 61.42 62.02 61.42 3,920 25,430 -2.2
03/07/2019
61.42
 200,830 61.42 61.54 60.89 109,600 0 11.3
02/07/2019
61.96
 199,800 61.96 62.02 61.31 122,630 73,150 5.1
01/07/2019
61.84
 357,230 61.84 61.84 60.59 58,400 74,230 -1.6
28/06/2019
58.14
 995,340 58.14 61.78 58.14 517,570 338,010 19.3
27/06/2019
58.44
 219,480 58.44 62.92 58.44 5,180 69,260 -6.3
26/06/2019
62.44
 150,000 62.32 62.80 61.96 9,890 10 1.0
25/06/2019
61.72
 225,300 61.72 62.62 61.60 82,670 89,480 -0.7
24/06/2019
62.32
 141,490 60.23 62.74 60.23 3,600 7,020 -0.4
21/06/2019
62.92
 194,280 62.92 63.27 62.62 8,650 14,190 -0.6
20/06/2019
62.50
 326,020 61.84 62.74 61.42 42,520 18,400 2.5
19/06/2019
61.84
 177,540 61.84 61.84 61.07 77,760 17,890 6.2
18/06/2019
60.53
 157,350 60.53 60.77 60.29 48,250 360 4.9
17/06/2019
60.77
 117,830 60.83 61.25 60.29 56,640 12,210 4.5
14/06/2019
60.83
 181,500 60.53 61.19 60.53 48,100 13,300 3.6
13/06/2019
60.53
 277,920 59.58 61.13 59.40 276,680 350,050 -7.3
12/06/2019
60.53
 222,140 61.48 61.66 60.53 5,610 0 0.6
11/06/2019
62.02
 239,360 61.72 62.08 60.89 284,560 211,070 7.6
10/06/2019
61.72
 301,290 62.02 62.38 61.42 80,440 100,920 -2.1
07/06/2019
61.42
 553,140 60.23 61.42 59.52 130,870 520,920 -39.1
06/06/2019
59.52
 343,360 60.23 60.23 59.52 2,700 166,610 -16.4
05/06/2019
60.83
 100,400 61.72 61.84 60.83 580 12,400 -1.2
04/06/2019
60.83
 187,500 60.47 61.42 59.64 107,720 87,020 2.1
03/06/2019
60.47
 585,280 61.01 61.42 59.04 208,720 127,900 8.1
31/05/2019
62.20
 370,420 63.51 64.29 62.20 69,750 21,770 5.1
30/05/2019
64.47
 105,790 64.82 65.06 64.41 12,720 600 1.3
29/05/2019
64.82
 254,400 64.35 64.94 64.11 125,520 4,130 13.1
28/05/2019
64.35
 141,830 64.94 64.94 63.81 156,570 176,300 -2.1
27/05/2019
64.23
 196,160 63.81 64.47 63.51 54,720 850 5.8
24/05/2019
63.51
 605,650 63.81 65.06 63.51 78,200 116,400 -4.1
23/05/2019
65.06
 469,570 65.60 65.90 64.11 41,030 86,410 -4.9
22/05/2019
65.90
 255,740 65.90 67.69 65.90 20,330 112,860 -10.3
21/05/2019
66.49
 396,200 67.39 67.51 66.37 226,540 297,200 -7.9
20/05/2019
67.39
 395,860 66.02 67.39 65.72 124,000 92,990 3.5
17/05/2019
65.72
 291,760 66.20 66.43 65.72 38,340 74,400 -4.0
16/05/2019
65.66
 186,420 66.79 66.79 65.66 51,470 67,330 -1.8
15/05/2019
65.60
 308,570 65.00 66.08 65.00 8,380 113,870 -11.6
14/05/2019
65.00
 312,120 63.51 65.00 63.09 6,040 103,300 -10.4
13/05/2019
63.57
 266,910 64.41 64.41 63.51 92,040 204,250 -12.0
10/05/2019
64.35
 242,390 63.57 64.65 63.57 89,510 147,710 -6.3
09/05/2019
63.57
 319,300 65.00 65.00 63.45 121,240 277,800 -16.8
08/05/2019
65.00
 388,880 64.70 65.30 63.21 168,220 71,340 10.5
07/05/2019
64.70
 235,770 64.88 65.48 64.41 236,000 221,500 1.6
06/05/2019
64.35
 388,710 65.60 66.49 63.63 2,440 68,180 -7.1
03/05/2019
67.09
 208,380 66.97 67.92 66.49 47,440 53,040 -0.6
02/05/2019
67.98
 229,350 66.79 68.28 66.73 59,880 39,400 2.3
26/04/2019
67.27
 155,140 66.91 67.69 66.79 56,810 10,040 5.3
25/04/2019
67.39
 310,480 66.91 67.87 66.61 180,890 36,500 16.2
24/04/2019
66.91
 451,460 66.79 68.52 66.79 243,680 44,720 22.7
23/04/2019
66.91
 743,710 65.60 67.33 65.30 413,480 117,740 33.1
22/04/2019
64.76
 415,660 63.39 65.60 63.33 84,750 30,090 5.9
19/04/2019
63.33
 221,520 63.81 64.17 63.15 85,500 4,820 8.6
18/04/2019
62.98
 265,360 63.51 63.81 62.80 66,210 2,310 6.8
17/04/2019
63.69
 664,240 62.86 64.35 62.86 364,160 30,700 35.6
16/04/2019
62.80
 303,000 62.62 63.09 62.02 117,480 17,160 10.5
12/04/2019
63.51
 393,550 62.32 63.99 61.84 134,260 19,540 12.0
11/04/2019
62.62
 281,390 63.33 63.33 62.62 177,760 6,500 18.0
10/04/2019
62.74
 467,860 62.32 63.03 61.96 146,880 72,000 7.9
09/04/2019
62.62
 705,700 64.41 64.41 62.32 278,510 16,460 27.8
08/04/2019
63.81
 886,190 62.62 63.81 62.62 297,850 149,560 15.7
05/04/2019
61.90
 845,350 60.41 61.90 60.23 766,440 297,650 48.2
04/04/2019
60.41
 379,650 60.77 60.95 60.35 234,040 132,840 10.3
03/04/2019
60.53
 451,150 60.29 60.77 59.70 77,370 42,270 3.5
02/04/2019
60.23
 563,160 60.89 61.19 60.23 184,510 12,100 17.5
01/04/2019
60.05
 433,760 58.74 60.23 58.74 182,850 43,060 13.9
29/03/2019
58.56
 255,710 58.98 59.34 58.50 69,800 54,290 1.5
28/03/2019
58.80
 340,660 57.25 58.80 57.25 172,480 18,210 15.1
27/03/2019
57.97
 371,570 58.80 58.80 57.91 226,960 32,180 19.1
26/03/2019
57.91
 349,120 59.04 59.04 57.37 124,860 60,650 6.3
25/03/2019
58.56
 875,550 57.55 58.56 57.01 177,120 4,830 16.6

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