Tổng Công ty Khí Việt Nam - CTCP (gas)

73.40
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
(2024-08-19) 		-3.80 -4.94% 31,792,400 -1,248,511 -104.0
72.60
77.35
73.10
2 tháng
(2024-07-22) 		3.03 4.32% 62,113,900 241,228 17.5
69.62
77.35
73.10
3 tháng
(2024-06-20) 		2.12 2.98% 84,669,700 -2,003,052 -155.9
69.43
77.35
73.10
6 tháng
(2024-03-22) 		-0.16 -0.21% 157,968,000 -11,421,397 -889.8
66.89
77.35
73.10
12 tháng
(2023-09-25) 		-8.35 -10.25% 259,337,900 -23,083,042 -1,786.1
66.89
83.27
73.10
24 tháng
(2022-09-29) 		-3.75 -4.88% 358,578,900 -24,346,981 -1,879.7
66.89
87.61
73.10
36 tháng
(2021-10-04) 		-1 -1.35% 616,987,800 -14,167,425 -617.5
65.55
95.47
73.10
60 tháng
(2019-10-15) 		6.47 9.71% 1,008,419,440 -35,439,195 -2,206.1
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)
25/04/2024
67.34
 788,500 67.89 68.16 67.34 14,900 555,600 -40.2
24/04/2024
67.89
 852,300 68.25 68.25 67.61 53,400 550,800 -37.1
23/04/2024
67.52
 474,500 68.71 68.71 67.34 4,900 132,700 -9.6
22/04/2024
68.25
 820,000 68.43 68.80 68.16 24,100 358,100 -25.1
19/04/2024
68.25
 884,100 68.34 69.34 67.98 63,500 106,500 -3.2
17/04/2024
68.34
 650,100 69.34 69.62 68.34 82,400 60,600 1.6
16/04/2024
69.16
 1,116,000 69.34 69.98 68.25 51,300 64,100 -1.0
15/04/2024
69.16
 1,096,500 72.71 73.35 67.52 16,000 67,300 -4.1
12/04/2024
72.53
 360,000 71.89 72.62 71.71 28,300 22,000 0.5
11/04/2024
71.71
 645,500 71.80 72.17 71.53 13,100 32,300 -1.5
10/04/2024
72.07
 637,900 72.71 73.26 72.07 3,100 62,900 -4.8
09/04/2024
72.71
 623,600 72.80 73.26 72.35 4,300 7,500 -0.3
08/04/2024
72.62
 675,700 73.71 73.71 72.62 5,700 36,300 -2.5
05/04/2024
73.62
 1,384,300 73.71 75.71 73.17 23,500 65,900 -3.5
04/04/2024
74.17
 751,900 74.62 74.99 73.80 35,800 57,000 -1.7
03/04/2024
74.44
 1,761,700 75.08 75.90 74.44 6,800 89,300 -6.8
02/04/2024
75.08
 1,742,200 73.17 75.17 72.71 43,400 155,900 -9.2
01/04/2024
73.35
 747,700 72.98 73.44 72.62 19,900 17,600 0.2
29/03/2024
72.98
 616,400 73.35 73.89 72.98 33,300 23,700 0.8
28/03/2024
73.08
 774,800 73.17 73.44 72.71 14,000 17,900 -0.3
27/03/2024
73.08
 847,300 73.89 74.35 72.89 12,100 73,900 -5.0
26/03/2024
73.44
 596,500 73.26 73.62 72.80 21,600 16,400 0.4
25/03/2024
73.17
 972,900 73.26 74.08 72.89 28,000 31,400 -0.3
22/03/2024
73.26
 1,235,000 73.71 74.17 73.17 20,000 19,600 0.0
21/03/2024
73.71
 938,700 73.71 74.53 73.26 6,900 23,400 -1.3
20/03/2024
73.71
 1,462,300 72.53 73.89 72.44 80,100 102,400 -1.8
19/03/2024
72.53
 950,400 72.98 73.71 72.53 12,900 32,800 -1.6
18/03/2024
72.98
 2,494,200 74.90 75.44 72.71 102,600 51,100 4.2
15/03/2024
74.90
 2,398,900 73.71 75.44 73.44 69,200 22,300 3.8
14/03/2024
73.71
 3,837,000 71.89 74.08 72.26 156,400 265,100 -8.8
13/03/2024
71.89
 1,230,900 70.89 72.07 70.98 74,400 47,600 2.1
12/03/2024
70.89
 1,174,600 70.80 71.44 70.71 115,100 72,000 3.3
11/03/2024
70.80
 1,478,000 72.35 72.35 70.80 21,200 228,500 -16.2
08/03/2024
72.35
 2,105,800 73.17 74.26 72.35 13,600 66,200 -4.2
07/03/2024
73.17
 1,247,100 72.89 73.44 72.44 28,500 102,764 -5.9
06/03/2024
72.89
 2,289,000 71.89 74.26 72.26 69,900 28,900 3.3
05/03/2024
71.89
 2,069,600 70.80 72.07 70.80 33,400 213,684 -14.1
04/03/2024
70.80
 1,137,700 70.62 71.44 70.71 18,200 229,924 -16.5
01/03/2024
70.62
 991,000 70.44 70.80 70.34 29,200 218,800 -14.7
29/02/2024
70.44
 1,255,800 70.98 71.44 70.25 31,700 290,400 -20.0
28/02/2024
70.98
 1,570,600 70.62 72.07 70.71 11,900 325,420 -24.5
27/02/2024
70.62
 1,154,300 69.34 70.80 69.34 1,100 316,200 -24.2
26/02/2024
69.34
 1,094,800 69.53 69.89 68.98 12,200 229,300 -16.5
23/02/2024
69.53
 1,955,100 70.89 71.26 69.53 46,500 372,000 -25.3
22/02/2024
70.89
 1,037,600 70.71 71.62 70.53 9,700 299,500 -22.6
21/02/2024
70.71
 1,111,900 71.53 71.53 70.53 5,200 90,920 -6.7
20/02/2024
71.53
 1,007,300 72.17 72.53 71.16 44,310 86,232 -3.3
19/02/2024
72.17
 2,373,000 69.71 72.35 70.07 501,209 46,800 35.7
16/02/2024
69.71
 1,013,500 68.89 70.07 68.89 63,200 48,000 1.2
15/02/2024
68.89
 549,700 68.89 69.16 68.89 68,700 105,200 -2.8
07/02/2024
68.89
 474,300 68.89 68.98 68.71 21,100 99,320 -5.9
06/02/2024
68.89
 796,900 68.43 69.07 68.62 27,300 418,500 -29.6
05/02/2024
68.43
 638,800 68.43 68.98 68.34 62,400 333,500 -20.4
02/02/2024
68.43
 675,400 68.71 69.07 68.43 18,700 341,100 -24.3
01/02/2024
68.71
 514,700 68.62 68.89 68.52 21,000 301,400 -21.2
31/01/2024
68.62
 595,700 69.53 69.62 68.62 60,100 214,700 -11.7
30/01/2024
69.53
 504,300 69.71 69.71 69.25 298,500 144,700 11.7
29/01/2024
69.71
 924,600 68.43 69.80 68.52 365,000 28,500 25.7
26/01/2024
68.43
 729,000 68.62 69.62 68.43 49,500 347,800 -22.5
25/01/2024
68.62
 548,000 68.98 69.25 68.62 4,700 273,700 -20.3
24/01/2024
68.98
 479,600 69.25 69.53 68.89 57,100 230,200 -13.1
23/01/2024
69.25
 763,000 69.43 69.80 69.16 120,800 372,000 -19.2
22/01/2024
69.43
 482,700 69.80 69.98 69.34 52,700 16,600 2.8
19/01/2024
69.80
 1,004,200 68.52 69.80 68.62 245,300 29,000 16.6
18/01/2024
68.52
 413,100 68.43 68.80 68.43 32,900 210,300 -13.4
17/01/2024
68.43
 831,700 68.80 69.16 68.34 79,800 390,300 -23.4
16/01/2024
68.80
 457,100 68.89 68.89 68.25 2,200 265,500 -19.9
15/01/2024
68.89
 441,100 68.34 69.07 68.71 6,200 17,100 -0.8
12/01/2024
68.34
 809,900 69.16 69.25 68.25 7,400 182,200 -13.2
11/01/2024
69.16
 494,000 68.71 69.25 68.71 50,200 73,500 -1.8
10/01/2024
68.71
 1,027,400 69.07 69.53 68.71 35,900 438,900 -30.5
09/01/2024
69.07
 891,500 69.89 70.07 69.07 60,800 247,200 -14.2
08/01/2024
69.89
 1,022,900 70.25 70.80 69.62 6,000 302,800 -22.8
05/01/2024
70.25
 1,077,100 69.80 70.44 70.07 60,200 277,400 -16.8
04/01/2024
69.80
 1,507,700 69.16 70.44 69.16 6,600 297,600 -22.2
03/01/2024
69.16
 569,300 68.80 69.16 68.62 14,200 118,800 -7.9
02/01/2024
68.80
 693,400 68.71 69.43 68.71 18,600 49,500 -2.4
29/12/2023
68.71
 1,035,000 69.16 69.43 68.71 8,600 521,700 -38.9
28/12/2023
69.16
 767,200 69.43 69.53 68.80 66,900 275,100 -15.8
27/12/2023
69.43
 706,400 69.53 69.80 69.25 94,400 91,600 0.2
26/12/2023
69.53
 755,000 69.62 69.80 68.89 74,100 61,200 1.0
25/12/2023
69.62
 1,056,300 67.98 69.80 67.98 66,800 367,700 -22.7
22/12/2023
67.98
 616,600 67.98 68.43 67.61 24,600 174,600 -11.2
21/12/2023
67.98
 727,800 68.43 68.43 67.71 24,500 290,400 -19.9
20/12/2023
68.43
 573,700 68.25 68.71 68.07 43,300 98,900 -4.2
19/12/2023
68.25
 886,500 68.71 68.71 67.52 75,100 148,000 -5.5
18/12/2023
68.71
 615,300 69.16 69.25 68.71 112,600 129,000 -1.2
15/12/2023
69.16
 806,600 69.98 69.98 69.16 16,300 351,200 -25.5
14/12/2023
69.98
 403,200 69.98 70.71 69.80 39,800 139,800 -7.7
13/12/2023
69.98
 1,119,800 71.16 71.16 69.89 10,400 425,800 -32.1
12/12/2023
71.16
 471,100 71.26 71.35 70.89 109,100 14,900 7.3
11/12/2023
71.26
 694,500 70.62 71.53 70.80 289,800 301,800 -0.9
08/12/2023
70.62
 884,500 70.89 71.62 70.53 250,400 431,800 -14.1
07/12/2023
70.89
 856,700 72.62 72.62 70.53 108,100 258,800 -11.8
06/12/2023
72.62
 480,100 71.89 72.62 71.80 139,900 95,000 3.5
05/12/2023
71.89
 661,500 71.89 72.71 71.62 72,900 72,600 0.0
04/12/2023
71.89
 783,500 70.71 71.98 70.71 233,400 104,800 10.1
01/12/2023
70.71
 492,700 69.62 70.89 69.71 208,800 33,900 13.5
30/11/2023
69.62
 465,700 70.80 71.26 69.62 9,900 162,800 -11.7
29/11/2023
70.80
 596,100 70.07 70.98 69.71 56,000 219,700 -12.6

Chính sách bảo mật | Điều khoản sử dụng |