Tổng Công ty Khí Việt Nam - CTCP (gas)

68.20
0.60
(0.89%)
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
(2024-10-22) 		-3 -4.21% 12,909,000 224,068 14.1
67.60
71.20
68.20
2 tháng
(2024-09-23) 		-4.80 -6.58% 27,847,400 -579,932 -44.0
67.60
74
68.20
3 tháng
(2024-08-23) 		-8.88 -11.52% 52,216,800 -1,441,132 -113.7
67.60
77.08
68.20
6 tháng
(2024-05-27) 		-5.51 -7.48% 144,982,100 -6,765,932 -534.5
67.60
77.35
68.20
12 tháng
(2023-11-27) 		-1.69 -2.42% 264,016,000 -21,936,279 -1,690.5
66.89
77.35
68.20
24 tháng
(2022-12-02) 		-13.19 -16.20% 371,135,400 -25,108,229 -1,935.4
66.89
83.42
68.20
36 tháng
(2021-12-07) 		-0.55 -0.81% 565,935,500 -19,280,362 -1,207.5
66.89
95.47
68.20
60 tháng
(2019-12-18) 		5.32 8.47% 1,024,482,310 -36,510,602 -2,290.7
35.49
95.47
68.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
02/07/2024
71.16
 876,400 70.98 71.26 70.62 10,500 130,200 -9.3
01/07/2024
70.71
 792,100 69.80 70.71 69.71 38,200 49,900 -0.9
28/06/2024
69.71
 660,200 69.71 70.25 69.62 70,800 138,100 -5.2
27/06/2024
69.62
 1,010,000 69.71 70.80 69.62 7,400 316,600 -23.7
26/06/2024
69.62
 1,133,800 69.62 69.98 69.25 110,000 332,200 -17.0
25/06/2024
69.43
 1,018,000 69.71 70.25 69.43 116,700 623,500 -38.8
24/06/2024
69.62
 1,726,600 70.89 71.35 69.53 33,300 47,000 -1.1
21/06/2024
70.89
 1,053,300 71.16 71.89 70.89 22,300 75,800 -4.2
20/06/2024
70.98
 831,500 71.62 71.80 70.98 43,800 151,300 -8.4
19/06/2024
71.16
 994,100 71.16 71.71 70.89 41,500 215,900 -13.6
18/06/2024
70.98
 938,200 70.98 71.89 70.98 14,700 159,800 -11.4
17/06/2024
70.62
 1,251,500 71.89 72.17 70.62 7,200 11,200 -0.3
14/06/2024
71.89
 2,277,200 72.98 73.35 71.89 41,500 62,500 -1.6
13/06/2024
72.98
 1,403,600 73.71 73.71 72.98 24,800 222,600 -15.9
12/06/2024
73.17
 1,336,700 73.26 73.71 72.89 43,500 223,400 -14.5
11/06/2024
73.08
 2,392,700 73.44 74.26 73.08 15,800 290,220 -22.0
10/06/2024
73.08
 1,115,800 73.53 73.71 73.08 87,588 381,580 -23.6
07/06/2024
73.08
 874,000 73.26 73.71 73.08 9,700 333,667 -26.0
06/06/2024
73.08
 1,056,200 74.17 74.17 72.98 2,984 232,704 -18.5
05/06/2024
73.35
 1,781,200 73.62 74.80 73.35 80,600 205,300 -10.0
04/06/2024
73.53
 1,515,300 73.17 74.53 73.08 53,700 310,200 -20.7
03/06/2024
73.17
 1,706,000 73.62 74.35 73.17 42,300 474,900 -34.8
31/05/2024
72.89
 1,429,500 74.17 74.35 72.89 12,700 332,700 -25.7
30/05/2024
73.80
 2,355,400 74.53 74.90 72.89 135,100 469,100 -27.1
29/05/2024
74.80
 3,691,900 75.53 76.90 73.80 48,000 321,500 -22.8
28/05/2024
74.53
 2,232,700 74.62 74.99 73.71 205,600 370,400 -13.4
27/05/2024
73.71
 2,133,900 71.89 73.99 71.07 40,400 385,100 -27.5
24/05/2024
71.89
 2,572,800 73.26 74.17 70.80 108,900 294,600 -14.8
23/05/2024
72.71
 3,989,500 69.71 72.71 69.53 147,900 629,800 -37.9
22/05/2024
69.71
 832,300 70.34 70.34 69.62 7,800 26,200 -1.4
21/05/2024
69.80
 1,696,800 69.34 70.62 69.16 5,600 241,400 -18.1
20/05/2024
69.16
 1,110,600 69.25 69.89 69.16 101,200 313,800 -16.2
17/05/2024
68.89
 965,100 69.34 69.34 68.71 9,400 442,602 -32.8
16/05/2024
69.07
 1,116,700 69.16 69.62 69.07 45,800 246,600 -15.2
15/05/2024
68.71
 883,300 68.43 68.98 68.16 21,300 313,700 -21.9
14/05/2024
68.43
 785,300 68.71 69.07 68.16 52,100 508,500 -34.3
13/05/2024
68.43
 630,700 69.07 69.25 68.25 46,500 319,100 -20.5
10/05/2024
68.71
 650,900 69.43 69.89 68.16 17,800 152,400 -10.2
09/05/2024
69.25
 772,400 70.53 70.53 69.25 32,300 15,500 1.3
08/05/2024
70.44
 1,383,100 69.53 70.62 68.43 4,000 157,400 -11.8
07/05/2024
69.43
 1,496,500 68.62 69.43 67.98 27,500 154,500 -9.6
06/05/2024
68.07
 890,300 67.80 68.43 67.80 68,900 222,900 -11.5
03/05/2024
67.52
 514,700 67.43 67.89 67.25 14,600 10,500 0.3
02/05/2024
67.25
 692,000 66.43 67.61 66.43 66,100 238,200 -12.7
26/04/2024
66.89
 774,000 67.25 67.52 66.89 56,300 199,700 -10.6
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 74.53 74.53 73.26 6,900 23,400 -1.3
20/03/2024
73.71
 1,462,300 72.80 73.89 72.44 80,100 102,400 -1.8
19/03/2024
72.53
 950,400 73.71 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 73.99 75.44 73.44 69,200 22,300 3.8
14/03/2024
73.71
 3,837,000 72.53 74.08 72.26 156,400 265,100 -8.8
13/03/2024
71.89
 1,230,900 71.35 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 73.71 74.26 72.35 13,600 66,200 -4.2
07/03/2024
73.17
 1,247,100 72.98 73.44 72.44 28,500 102,764 -5.9
06/03/2024
72.98
 1,828,100 72.26 74.26 72.26 69,900 28,900 3.3
05/03/2024
71.89
 2,069,600 70.98 72.07 70.80 33,400 213,684 -14.1
04/03/2024
70.80
 1,137,700 70.80 71.44 70.71 18,200 229,924 -16.5
01/03/2024
70.62
 991,000 70.80 70.80 70.34 29,200 218,800 -14.7
29/02/2024
70.44
 1,255,800 71.44 71.44 70.25 31,700 290,400 -20.0
28/02/2024
70.98
 1,570,600 70.98 72.07 70.71 11,900 325,420 -24.5
27/02/2024
70.62
 1,154,300 69.62 70.80 69.34 1,100 316,200 -24.2
26/02/2024
69.34
 1,094,800 69.62 69.89 68.98 12,200 229,300 -16.5
23/02/2024
69.53
 1,955,100 71.07 71.26 69.53 46,500 372,000 -25.3
22/02/2024
70.89
 1,037,600 70.98 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 72.35 72.53 71.16 44,310 86,232 -3.3
19/02/2024
72.17
 2,373,000 70.16 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 68.98 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 68.71 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 69.07 69.07 68.43 18,700 341,100 -24.3
01/02/2024
68.71
 514,700 68.71 68.89 68.52 21,000 301,400 -21.2

Chính sách bảo mật | Điều khoản sử dụng |