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)
31/01/2024
68.62
 595,700 69.62 69.62 68.62 60,100 214,700 -11.7
30/01/2024
69.53
 504,300 69.25 69.71 69.25 298,500 144,700 11.7
29/01/2024
69.71
 924,600 68.52 69.80 68.52 365,000 28,500 25.7
26/01/2024
68.43
 729,000 69.16 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 69.53 69.80 69.16 120,800 372,000 -19.2
22/01/2024
69.43
 482,700 69.98 69.98 69.34 52,700 16,600 2.8
19/01/2024
69.80
 1,004,200 68.71 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 69.16 69.16 68.34 79,800 390,300 -23.4
16/01/2024
68.80
 457,100 68.71 68.89 68.25 2,200 265,500 -19.9
15/01/2024
68.89
 441,100 68.71 69.07 68.71 6,200 17,100 -0.8
12/01/2024
68.34
 809,900 69.25 69.25 68.25 7,400 182,200 -13.2
11/01/2024
69.16
 494,000 68.89 69.25 68.71 50,200 73,500 -1.8
10/01/2024
68.71
 1,027,400 69.34 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 70.34 70.80 69.62 6,000 302,800 -22.8
05/01/2024
70.25
 1,077,100 70.07 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 68.71 69.16 68.62 14,200 118,800 -7.9
02/01/2024
68.80
 693,400 68.98 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
28/11/2023
70.07
 526,300 69.89 70.07 68.98 68,800 220,200 -11.5
27/11/2023
69.89
 404,100 70.53 70.71 69.62 15,500 218,700 -15.6
24/11/2023
70.53
 624,900 70.07 70.62 69.16 27,700 140,000 -8.6
23/11/2023
70.07
 611,500 71.89 72.07 70.07 26,900 171,000 -11.3
22/11/2023
71.89
 481,600 71.89 72.17 71.35 30,300 93,800 -5.0
21/11/2023
71.89
 379,300 71.26 71.98 71.26 12,800 35,600 -1.8
20/11/2023
71.26
 572,600 71.62 71.80 70.62 86,900 41,200 3.6
17/11/2023
71.62
 778,800 72.80 72.80 71.26 69,300 132,200 -5.0
16/11/2023
72.80
 652,000 72.89 72.89 71.89 0 0 0
15/11/2023
72.89
 823,800 71.98 73.44 72.44 40,900 210,000 -13.6
14/11/2023
71.98
 445,500 71.89 72.53 71.44 14,700 196,500 -14.4
13/11/2023
71.89
 306,300 71.62 72.35 71.53 65,100 123,600 -4.6
10/11/2023
71.62
 525,700 72.80 72.80 71.44 13,200 215,100 -15.9
09/11/2023
72.80
 628,100 72.80 73.17 71.89 11,200 233,300 -17.7
08/11/2023
72.80
 504,300 71.71 72.80 70.98 117,900 73,100 3.5
07/11/2023
71.71
 309,800 71.89 73.17 71.44 20,600 11,700 0.7
06/11/2023
71.89
 415,200 71.98 71.98 70.98 27,100 72,500 -3.6
03/11/2023
71.98
 455,300 72.07 72.53 71.26 95,800 147,000 -4.0
02/11/2023
72.07
 444,700 69.98 72.07 69.98 62,100 16,800 3.6
01/11/2023
69.98
 296,600 69.71 70.53 69.43 18,000 90,900 -5.6
31/10/2023
69.71
 355,200 69.71 70.16 69.16 130,700 10,000 9.2
30/10/2023
69.71
 256,600 70.62 70.71 69.62 22,700 10,300 1.0
27/10/2023
70.62
 377,800 68.71 71.44 68.80 36,600 9,200 2.1
26/10/2023
68.71
 1,072,900 73.17 73.17 68.71 60,700 81,000 -1.6
25/10/2023
73.17
 329,400 73.89 74.08 73.17 80,300 107,300 -2.2
24/10/2023
73.89
 348,400 73.35 73.99 72.80 20,000 182,400 -13.1
23/10/2023
73.35
 467,400 75.71 75.81 73.17 19,100 180,000 -13.1
20/10/2023
75.71
 812,700 74.53 75.71 72.80 99,500 317,500 -17.4
19/10/2023
74.53
 638,800 75.53 75.99 74.53 106,600 228,400 -10.0
18/10/2023
75.53
 792,800 77.53 77.53 74.17 197,900 1,300 16.6
17/10/2023
77.53
 454,400 79.08 79.08 77.53 70,700 273,400 -17.4
16/10/2023
79.08
 874,500 78.08 79.99 78.72 16,900 27,500 -0.9
13/10/2023
78.08
 431,800 78.26 78.26 76.81 57,700 221,700 -13.9
12/10/2023
78.26
 639,900 78.26 78.63 77.35 31,300 319,500 -24.6
11/10/2023
78.26
 658,700 78.63 79.63 77.81 90,500 310,200 -18.9
10/10/2023
78.63
 986,100 78.81 80.26 77.72 293,500 526,200 -20.2
09/10/2023
78.81
 514,800 76.62 79.45 77.81 104,200 218,900 -10.0
06/10/2023
76.62
 350,400 76.62 76.62 75.53 54,200 4,900 4.1
05/10/2023
76.62
 589,900 78.08 78.08 76.62 47,700 33,100 1.2
04/10/2023
78.08
 603,600 78.54 78.72 78.08 19,200 26,600 -0.6
03/10/2023
78.54
 546,000 81.27 81.27 78.26 15,200 57,200 -3.6
02/10/2023
81.27
 289,100 82.54 82.54 80.90 1,900 33,400 -2.8
29/09/2023
82.54
 596,500 83.27 83.45 81.45 304,500 67,300 21.5
28/09/2023
83.27
 924,000 80.90 83.27 80.90 389,200 70,800 28.7
27/09/2023
80.90
 570,500 80.81 81.45 78.26 167,500 49,500 10.5
26/09/2023
80.81
 441,600 81.45 82.08 80.81 73,100 69,200 0.4
25/09/2023
81.45
 507,700 82.72 83.72 80.99 124,200 81,600 3.9
22/09/2023: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/2 (Volume + 20%, Ratio=0.20)
22/09/2023
82.72
 730,800 80.76 82.81 80.81 114,500 26,900 7.9
21/09/2023
80.77
 774,100 82.66 82.66 80.77 24,800 25,700 -0.1
20/09/2023
82.66
 428,400 83.42 83.42 82.21 23,600 16,400 0.8
19/09/2023
83.42
 404,100 82.66 84.18 81.60 122,300 46,900 8.2
18/09/2023
82.66
 469,500 83.12 84.86 81.90 0 0 0
15/09/2023
83.12
 793,000 80.39 83.19 80.46 246,500 21,200 24.4
14/09/2023
80.39
 552,900 80.08 81.83 79.25 38,900 27,300 1.2
13/09/2023
80.08
 1,296,300 77.88 80.61 77.88 31,000 74,500 -4.5

Chính sách bảo mật | Điều khoản sử dụng |