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)
05/06/2018
55.32
 1,375,130 51.56 55.32 51.51 124,300 300,940 -17.6
04/06/2018
51.73
 948,070 52.07 52.46 51.00 171,790 402,960 -21.3
01/06/2018
51.84
 632,800 51.56 52.29 51.28 81,370 207,970 -11.7
31/05/2018
50.67
 1,078,930 51.00 52.12 50.67 350,550 832,630 -44.1
30/05/2018
50.05
 1,176,750 53.80 53.80 50.05 21,350 568,180 -49.2
29/05/2018
53.80
 1,241,130 51.11 55.99 51.11 7,790 414,220 -37.9
28/05/2018
54.93
 479,870 54.93 56.05 54.93 23,260 35,190 -1.2
25/05/2018
59.02
 479,980 61.65 62.21 59.02 16,090 143,800 -13.7
24/05/2018
63.44
 285,680 63.61 64.51 60.59 67,500 16,370 5.7
23/05/2018
63.50
 600,060 59.13 63.50 58.85 203,830 70,020 14.6
22/05/2018
59.35
 464,230 60.53 61.93 57.28 158,020 127,100 3.3
21/05/2018
60.81
 441,810 65.85 65.85 60.81 82,590 11,040 8.2
18/05/2018
64.45
 780,910 65.01 65.57 61.15 209,160 276,250 -8.0
17/05/2018
65.01
 403,650 67.82 68.38 65.01 37,320 3,100 4.1
16/05/2018
67.09
 606,740 65.01 67.37 65.01 220,390 9,220 25.1
15/05/2018
66.47
 678,850 66.70 68.10 66.47 225,120 7,480 26.1
14/05/2018
66.13
 617,860 62.32 66.13 62.32 297,150 4,090 33.3
11/05/2018
62.27
 810,690 58.85 62.27 57.45 404,570 167,080 25.3
10/05/2018
58.85
 879,660 61.71 63.05 58.85 160,840 68,070 10.2
09/05/2018
60.25
 820,800 58.29 61.54 58.01 278,420 208,710 7.4
08/05/2018
57.73
 798,500 58.01 59.41 57.17 182,280 155,950 2.7
07/05/2018
58.01
 426,370 56.61 58.01 55.32 107,790 224,200 -11.7
04/05/2018
54.93
 686,180 54.93 57.06 54.14 63,110 339,280 -27.3
03/05/2018
54.08
 1,512,540 54.08 56.05 54.08 254,790 938,590 -66.0
02/05/2018
58.12
 284,180 58.12 60.53 58.12 4,720 94,630 -9.3
27/04/2018
62.49
 953,420 65.01 67.09 62.49 180,840 309,130 -15.0
26/04/2018
67.14
 1,075,280 72.24 72.58 67.14 468,140 539,210 -8.3
24/04/2018
72.19
 642,240 69.89 72.58 66.13 247,130 13,730 29.7
23/04/2018
69.89
 925,000 74.93 76.22 69.89 77,310 215,430 -18.8
20/04/2018
75.10
 947,250 71.85 75.10 71.85 388,580 312,350 9.9
19/04/2018
72.47
 1,152,430 73.31 74.09 71.80 583,970 332,510 32.6
18/04/2018
72.47
 804,260 72.41 72.69 71.24 613,640 300,050 40.5
17/04/2018
71.74
 646,850 71.18 72.08 69.50 690,320 509,980 22.8
16/04/2018
71.35
 379,940 72.58 72.58 70.73 159,530 198,060 -4.9
13/04/2018
71.74
 410,160 73.98 73.98 70.62 367,650 469,940 -13.1
12/04/2018
73.14
 791,540 71.74 73.14 70.62 300,260 483,840 -23.4
11/04/2018
70.90
 819,030 73.70 74.26 70.90 204,630 479,100 -35.6
10/04/2018
72.58
 594,310 72.86 73.70 72.58 233,480 387,100 -20.0
09/04/2018
72.75
 419,850 71.80 73.42 71.74 310,300 327,890 -2.3
06/04/2018
72.75
 327,230 72.86 74.49 72.02 39,860 144,590 -13.5
05/04/2018
72.80
 1,029,020 72.86 73.42 70.95 109,510 438,820 -42.1
04/04/2018
72.86
 851,340 75.61 75.66 72.30 227,030 308,340 -10.8
03/04/2018
74.54
 738,610 76.28 76.28 74.54 173,220 512,640 -45.5
02/04/2018
76.28
 811,810 73.98 76.45 73.81 385,310 128,900 34.7
30/03/2018
73.65
 606,010 71.18 73.81 70.90 337,840 42,630 38.6
29/03/2018
70.90
 254,020 71.18 71.29 70.34 133,100 11,260 15.4
28/03/2018
71.18
 420,920 71.12 71.46 70.34 87,510 33,270 6.9
27/03/2018
71.07
 854,590 73.98 74.54 70.51 88,710 186,410 -12.6
26/03/2018
72.64
 960,430 72.86 76.11 72.64 155,790 210,210 -6.5
23/03/2018
73.36
 722,160 72.58 73.98 72.02 115,080 222,510 -14.0
22/03/2018
74.99
 898,250 72.75 75.61 72.19 316,690 133,680 24.1
21/03/2018
71.29
 621,450 71.74 72.64 70.90 199,380 3,360 25.2
20/03/2018
70.62
 619,750 70.90 72.30 70.62 233,500 100,840 17.1
19/03/2018
72.02
 727,400 71.18 72.58 70.90 317,910 107,500 27.1
16/03/2018
71.74
 1,231,950 71.74 71.74 67.14 444,410 159,470 35.7
15/03/2018
67.82
 577,980 65.57 67.82 65.01 178,100 2,620 20.9
14/03/2018
66.25
 816,130 64.45 66.42 64.23 218,540 1,480 25.5
13/03/2018
64.45
 218,290 65.13 65.13 63.84 19,220 920 2.1
12/03/2018
65.13
 504,770 65.13 65.46 63.89 172,860 1,620 19.8
09/03/2018
62.77
 606,610 64.34 64.73 62.77 43,390 154,340 -12.6
08/03/2018
64.23
 301,630 63.39 65.52 63.39 51,570 11,700 4.6
07/03/2018
64.34
 718,330 65.57 66.02 62.49 161,160 96,190 7.5
06/03/2018
65.57
 806,110 64.45 65.69 63.33 456,820 76,990 43.7
05/03/2018
62.77
 822,020 66.70 67.42 62.77 40,710 203,050 -19.3
02/03/2018
65.57
 923,410 63.89 66.13 63.89 239,210 278,120 -4.4
01/03/2018
65.01
 875,090 63.33 65.80 62.77 154,730 179,590 -2.9
28/02/2018
63.84
 721,370 63.05 64.01 62.49 115,000 309,600 -22.0
27/02/2018
63.61
 608,620 65.01 65.01 63.11 121,350 206,590 -9.8
26/02/2018
63.33
 845,250 62.49 66.13 62.49 140,600 273,020 -15.1
23/02/2018
62.21
 748,160 61.09 62.49 60.08 76,240 228,730 -16.8
22/02/2018
59.41
 605,460 61.65 61.82 59.41 160,700 31,690 14.1
21/02/2018
62.77
 553,510 61.65 63.78 61.03 200,980 167,020 3.9
13/02/2018
60.53
 541,220 59.02 61.09 59.02 240,720 278,220 -4.1
12/02/2018
58.01
 1,341,740 53.36 58.01 53.36 737,320 814,100 -7.7
09/02/2018
54.25
 1,146,710 54.25 56.05 54.25 28,180 23,420 0.5
08/02/2018
58.29
 684,310 58.85 60.47 58.29 329,120 117,160 22.4
07/02/2018
61.65
 708,130 60.47 62.66 59.80 300,020 46,730 27.7
06/02/2018
58.74
 1,054,820 58.74 61.37 58.74 478,450 120,990 37.4
05/02/2018
63.11
 1,082,160 66.19 67.14 63.11 85,390 53,850 3.8
02/02/2018
67.82
 561,430 68.49 69.50 67.26 74,370 164,170 -10.9
01/02/2018
68.49
 1,183,240 69.83 69.83 66.70 516,850 387,020 16.0
31/01/2018
69.83
 2,286,340 64.45 69.83 63.89 855,890 781,410 9.8
30/01/2018
65.29
 1,171,560 63.89 65.46 63.05 335,760 275,050 6.8
29/01/2018
64.96
 929,870 66.64 66.64 64.45 358,340 442,370 -9.9
26/01/2018
65.24
 2,222,720 66.58 67.26 62.77 1,016,170 165,680 99.2
25/01/2018
63.50
 1,156,390 63.05 63.50 62.21 266,780 123,950 16.1
22/01/2018
59.35
 1,812,130 55.49 59.35 54.93 403,780 240,910 16.5
19/01/2018
55.49
 724,530 55.99 56.61 55.49 297,550 245,690 5.2
18/01/2018
56.10
 1,015,250 55.49 56.10 54.25 329,720 83,810 24.3
17/01/2018
55.99
 1,016,930 57.73 58.40 55.99 541,490 193,690 35.9
16/01/2018
58.01
 1,138,380 57.62 58.23 57.06 754,130 419,270 34.5
15/01/2018
57.28
 968,320 56.33 57.28 55.26 46,690 169,550 -12.2
12/01/2018
56.33
 1,049,410 57.78 58.06 56.05 115,510 2,400 11.5
11/01/2018
57.84
 697,400 58.01 58.29 56.66 327,200 34,280 30.2
10/01/2018
57.73
 904,540 58.29 58.85 57.62 181,350 88,870 9.6
09/01/2018
57.17
 778,170 57.17 57.95 56.27 39,820 99,240 -6.1
08/01/2018
56.27
 730,170 56.05 57.11 55.49 96,740 117,220 -2.1
05/01/2018
56.27
 829,840 57.50 58.01 56.05 16,390 212,410 -20.0
04/01/2018
57.17
 977,010 54.93 57.17 54.93 269,750 413,030 -14.3
03/01/2018
54.59
 755,420 53.24 54.81 53.24 446,440 640,100 -18.8

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