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
(2024-08-20) 		-3.50 -4.55% 29,751,900 -1,865,835 -153.9
72.60
77.35
73.40
2 tháng
(2024-07-22) 		3.33 4.75% 63,094,500 60,568 4.3
69.62
77.35
73.40
3 tháng
(2024-06-21) 		2.51 3.54% 84,818,800 -2,084,459 -161.4
69.43
77.35
73.40
6 tháng
(2024-03-25) 		0.23 0.32% 157,713,600 -11,602,457 -903.1
66.89
77.35
73.40
12 tháng
(2023-09-25) 		-8.05 -9.88% 260,318,500 -23,263,702 -1,799.3
66.89
83.27
73.40
24 tháng
(2022-09-30) 		-7.11 -8.83% 359,251,900 -24,547,581 -1,895.0
66.89
87.61
73.40
36 tháng
(2021-10-05) 		-4.26 -5.49% 613,921,700 -15,087,785 -711.0
65.55
95.47
73.40
60 tháng
(2019-10-16) 		6.77 10.16% 1,009,205,910 -35,627,195 -2,220.1
35.49
95.47
73.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/04/2014
43.92
 316,220 43.44 43.92 43.44 131,330 97,200 3.1
21/04/2014
43.44
 365,500 43.92 44.41 43.44 233,890 45,050 17.2
18/04/2014
43.92
 391,850 44.41 44.65 43.68 233,570 26,000 18.9
17/04/2014
44.41
 488,130 43.68 44.89 43.68 205,680 88,380 10.8
16/04/2014
43.68
 559,970 44.89 44.89 43.68 260,350 43,000 19.9
15/04/2014
44.89
 636,020 45.37 45.61 44.89 309,800 132,670 16.5
14/04/2014
45.37
 299,930 45.61 45.86 45.37 28,440 105,150 -7.2
11/04/2014
45.61
 446,330 44.65 45.61 43.92 28,260 13,050 1.4
10/04/2014
44.65
 780,270 44.65 45.86 44.65 144,950 167,000 -2.0
08/04/2014
44.65
 780,470 43.20 44.65 42.96 314,820 185,530 11.8
07/04/2014
43.20
 891,640 41.75 43.92 42.24 269,300 4,500 23.6
04/04/2014
41.75
 405,130 40.79 41.99 40.79 29,860 25,000 0.4
03/04/2014
40.79
 284,810 40.06 40.79 40.06 70,000 38,460 2.7
02/04/2014
40.06
 182,420 40.06 40.30 39.82 97,570 10,000 7.3
01/04/2014
40.06
 366,820 40.30 40.55 39.82 179,150 63,320 9.7
31/03/2014
40.30
 366,010 39.82 40.79 40.06 137,320 98,480 3.2
28/03/2014
39.82
 203,840 39.58 40.06 39.34 7,310 0 0.6
27/03/2014
39.58
 89,820 39.58 39.82 39.10 5,110 7,000 -0.2
26/03/2014
39.58
 346,280 40.30 40.55 39.58 39,720 53,420 -1.1
25/03/2014
40.30
 366,480 40.55 40.79 40.30 98,010 32,350 5.5
24/03/2014
40.55
 355,100 40.30 40.55 40.30 90,250 320 7.5
21/03/2014
40.30
 215,230 40.55 40.79 40.30 7,200 0 0.6
20/03/2014
40.55
 234,140 41.03 41.27 40.30 2,540 96,120 -7.9
19/03/2014
41.03
 129,490 40.79 41.51 40.79 5,950 3,250 0.2
18/03/2014
40.79
 197,580 41.03 41.27 40.79 25,100 27,950 -0.2
17/03/2014
41.03
 219,650 41.03 41.99 41.03 56,420 24,200 2.7
14/03/2014
41.03
 260,770 41.27 41.75 41.03 44,320 52,100 -0.7
13/03/2014
41.27
 332,570 41.27 41.75 41.03 26,580 74,620 -4.1
12/03/2014
41.27
 445,740 41.03 41.99 41.27 187,420 4,000 15.8
11/03/2014
41.03
 368,430 40.30 41.27 40.06 150,390 1,110 12.6
10/03/2014
40.30
 268,800 40.30 40.55 40.30 76,860 50,500 2.2
07/03/2014
40.30
 165,620 40.30 40.79 40.06 99,000 0 8.3
06/03/2014
40.30
 218,930 39.58 40.30 39.58 105,690 9,150 8.0
05/03/2014
39.58
 170,460 39.34 40.06 39.34 80,020 18,270 5.1
04/03/2014
39.34
 200,210 39.58 39.58 38.62 6,080 0 0.5
03/03/2014
39.58
 445,360 40.06 40.79 39.58 16,380 54,700 -3.2
28/02/2014
40.06
 511,390 40.06 40.79 39.82 277,080 23,870 21.2
27/02/2014
40.06
 394,450 41.51 41.51 40.06 11,010 75,880 -5.5
26/02/2014
41.51
 298,980 41.51 41.99 40.79 8,440 19,920 -1.0
25/02/2014
41.51
 895,290 40.06 41.51 40.06 214,260 117,940 8.2
24/02/2014
40.06
 197,080 39.82 40.06 39.82 9,170 2,600 0.5
21/02/2014
39.82
 259,120 39.82 40.30 39.58 34,050 19,660 1.2
20/02/2014
39.82
 969,090 40.06 41.27 39.34 260,570 22,570 19.9
19/02/2014
40.06
 385,940 40.06 40.55 39.58 7,800 30,040 -1.8
18/02/2014
40.06
 479,180 39.82 40.30 39.82 177,480 2,530 14.5
17/02/2014
39.82
 276,290 40.30 40.30 39.82 38,950 53,170 -1.2
14/02/2014
40.30
 637,250 39.82 41.03 39.82 155,670 138,040 1.5
13/02/2014
39.82
 761,600 38.13 39.82 38.37 282,940 150,300 10.8
12/02/2014
38.13
 590,290 36.68 38.13 36.93 304,360 202,080 7.9
11/02/2014
36.68
 535,920 36.68 37.65 36.44 124,440 3,000 9.3
10/02/2014
36.68
 211,430 36.68 36.93 36.44 29,920 1,000 2.2
07/02/2014
36.68
 228,240 37.17 37.65 36.68 80,910 52,150 2.2
06/02/2014
37.17
 281,720 37.17 37.65 36.93 152,090 157,790 -0.4
27/01/2014
37.17
 324,220 38.13 38.62 37.17 82,930 219,150 -10.7
24/01/2014
38.13
 703,760 36.44 38.13 36.44 455,730 62,100 30.6
23/01/2014
36.44
 242,500 36.20 37.17 36.44 18,000 98,000 -6.1
22/01/2014
36.20
 555,210 37.17 37.89 36.20 64,160 24,350 3.0
21/01/2014
37.17
 411,240 37.41 37.65 36.44 27,160 62,070 -2.7
20/01/2014
37.41
 571,230 37.17 38.13 36.93 119,350 54,160 5.1
17/01/2014
37.17
 1,332,150 37.17 38.37 37.17 773,750 178,410 46.7
16/01/2014
37.17
 1,954,470 35.48 37.41 35.96 1,519,860 164,480 103.8
15/01/2014
35.48
 1,043,490 34.51 35.48 34.27 675,050 64,000 44.2
14/01/2014
34.51
 530,710 34.75 34.99 34.51 371,040 221,220 10.7
13/01/2014
34.75
 702,930 33.55 34.75 33.79 476,940 60,000 29.8
10/01/2014
33.55
 1,157,340 32.82 34.27 33.06 471,980 46,900 29.5
09/01/2014
32.82
 336,880 32.58 33.06 32.58 108,590 31,000 5.3
08/01/2014
32.58
 181,340 32.34 32.58 32.10 90,850 0 6.1
07/01/2014
32.34
 153,500 32.34 32.58 32.10 92,500 550 6.2
06/01/2014
32.34
 176,620 31.86 32.34 31.86 130,740 18,600 7.4
03/01/2014
31.86
 256,970 32.10 32.10 31.62 182,440 100 12.0
02/01/2014
32.10
 229,950 32.10 32.10 31.62 136,080 13,300 8.1
31/12/2013
32.10
 340,960 32.10 32.34 31.86 238,060 137,190 6.7
30/12/2013
32.10
 401,080 32.34 32.58 32.10 325,960 215,700 7.3
27/12/2013
32.34
 880,610 32.10 33.06 32.34 348,470 259,540 6.0
26/12/2013
32.10
 519,700 31.37 32.10 31.13 197,180 3,200 12.7
25/12/2013
31.37
 126,610 31.37 31.62 31.13 111,560 0 7.3
24/12/2013
31.37
 287,770 31.62 31.86 31.37 147,410 125,400 1.4
23/12/2013
31.62
 395,290 31.13 31.62 31.13 246,220 0 16.1
20/12/2013
31.13
 270,440 30.89 31.37 30.89 142,300 21,970 7.8
19/12/2013
30.89
 632,370 30.89 31.37 30.89 294,990 472,880 -11.4
18/12/2013
30.89
 184,930 31.13 31.13 30.89 115,870 50,000 4.2
17/12/2013
31.13
 111,890 31.13 31.13 30.89 91,300 24,720 4.3
16/12/2013
31.13
 120,760 31.13 31.13 30.89 44,930 0 2.9
13/12/2013
31.13
 170,870 31.13 31.37 30.89 11,520 50,000 -2.5
12/12/2013
31.13
 138,020 30.89 31.13 30.89 73,070 12,000 3.9
11/12/2013
30.89
 302,790 31.37 31.37 30.89 50,800 78,000 -1.7
10/12/2013
31.37
 233,000 31.13 31.62 31.13 35,000 60,100 -1.6
09/12/2013
31.13
 245,560 31.37 31.62 31.13 55,270 70,000 -0.9
06/12/2013
31.37
 136,950 31.37 31.62 31.13 57,700 4,810 3.4
05/12/2013
31.37
 304,840 31.37 31.62 31.13 196,500 74,070 8.0
04/12/2013
31.37
 580,160 31.37 31.86 31.37 276,210 375,000 -6.5
03/12/2013
31.37
 537,850 31.37 31.86 31.13 129,340 75,000 3.5
02/12/2013
31.37
 477,960 30.89 31.62 31.13 9,100 65,000 -3.6
29/11/2013
30.89
 269,540 30.89 31.13 30.89 95,900 90,000 0.4
28/11/2013
30.89
 186,600 31.13 31.37 30.89 59,090 75,000 -1.0
27/11/2013
31.13
 463,480 31.13 31.37 30.89 130,380 52,720 5.0
26/11/2013
31.13
 345,250 31.13 31.37 30.89 34,670 154,600 -7.7
25/11/2013
31.13
 262,100 31.37 31.62 31.13 217,920 159,800 3.8
22/11/2013
31.37
 228,480 31.13 31.37 30.89 67,020 0 4.3
21/11/2013
31.13
 1,022,230 30.89 31.62 30.89 312,500 147,540 10.6

Chính sách bảo mật | Điều khoản sử dụng |