Tổng Công ty Khí Việt Nam - CTCP (gas)

69.80
1.60
(2.35%)
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)
18/04/2023
70.85
 220,200 71.14 71.58 70.78 66,980 49,300 1.7
17/04/2023
71.14
 238,400 71.80 72.17 71.07 75,500 37,610 3.7
14/04/2023
71.80
 281,200 73.19 73.70 71.80 11,005 10,900 0.0
13/04/2023
73.19
 181,400 73.04 73.85 72.97 55,300 59,500 -0.4
12/04/2023
73.04
 280,100 73.12 74.00 72.90 51,625 77,310 -2.6
11/04/2023
73.12
 240,000 72.82 73.48 72.82 10,712 23,600 -1.3
10/04/2023
72.82
 467,900 74.14 74.43 72.82 6,300 39,300 -3.3
07/04/2023
74.14
 134,700 74.29 74.58 73.92 7,805 1,800 0.6
06/04/2023
74.29
 307,100 74.58 75.17 74.22 57,900 66,100 -0.8
05/04/2023
74.58
 217,900 74.58 75.31 74.51 26,700 17,500 0.9
04/04/2023
74.58
 564,900 75.02 75.75 74.51 121,505 332,390 -21.5
03/04/2023
75.02
 322,100 74.65 75.97 74.65 58,222 82,160 -2.5
31/03/2023
74.65
 246,900 75.17 75.53 74.51 10,380 18,000 -0.8
30/03/2023
75.17
 122,800 75.24 76.04 75.02 12,350 44,740 -3.3
29/03/2023
75.24
 99,300 75.90 75.90 75.09 1,500 30,100 -2.9
28/03/2023
75.90
 270,800 74.65 76.19 74.95 146,400 69,720 8.0
27/03/2023
74.65
 102,100 74.95 75.46 74.65 8,100 22,300 -1.4
24/03/2023
74.95
 251,400 75.02 75.83 74.73 13,300 144,300 -13.4
23/03/2023
75.02
 146,700 75.31 75.39 74.65 12,100 27,400 -1.6
22/03/2023
75.31
 126,300 75.53 76.12 75.17 23,900 42,000 -1.9
21/03/2023
75.53
 112,000 75.39 76.12 75.09 6,100 42,515 1.2
20/03/2023
75.39
 189,500 75.90 76.56 75.31 38,810 34,900 0.4
17/03/2023
75.90
 226,600 76.48 77.73 75.90 41,630 189,800 -15.4
16/03/2023
76.48
 89,600 78.31 78.31 76.48 119,000 137,640 -1.9
15/03/2023
78.31
 196,300 78.83 79.05 78.02 91,600 87,350 0.5
14/03/2023
78.83
 185,000 79.12 79.12 77.22 65,300 108,630 -4.7
13/03/2023
79.12
 347,000 78.31 79.41 77.51 259,200 107,000 16.5
10/03/2023
78.31
 229,400 78.17 78.53 77.22 193,300 33,055 17.1
09/03/2023
78.17
 190,600 77.51 78.97 77.07 127,430 12,782 12.2
08/03/2023
77.51
 147,800 76.48 77.51 75.90 105,055 12,900 9.8
07/03/2023
76.48
 203,700 75.90 77.22 76.04 121,830 22,870 10.3
06/03/2023
75.90
 91,900 76.48 77.22 75.83 14,100 20,900 -0.7
03/03/2023
76.48
 184,400 76.85 77.51 75.24 3,557 64,450 -6.4
02/03/2023
76.85
 115,100 76.92 77.44 76.56 54,400 49,500 0.5
01/03/2023
76.92
 113,000 75.75 77.51 75.53 18,400 5,927 1.3
28/02/2023
75.75
 73,500 76.12 77.14 75.68 3,500 20,070 -1.7
27/02/2023
76.12
 245,200 77.95 77.95 75.39 14,250 154,461 -14.6
24/02/2023
77.95
 127,400 77.44 78.68 76.85 46,400 34,720 1.2
23/02/2023
77.44
 174,700 78.31 78.75 76.70 9,002 19,920 -1.2
22/02/2023
78.31
 240,700 79.27 80.51 78.24 21,300 27,800 -0.7
21/02/2023
79.27
 216,200 79.78 80.14 79.27 39,100 28,120 1.2
20/02/2023
79.78
 200,100 78.46 79.78 78.53 30,500 16,409 1.5
17/02/2023
78.46
 186,300 78.97 78.97 78.09 44,000 22,730 2.3
16/02/2023
78.97
 261,100 78.39 79.70 77.87 136,400 6,900 14.0
15/02/2023
78.39
 181,700 77.29 78.68 77.36 29,002 7,100 2.3
14/02/2023
77.29
 108,200 77.51 78.31 77.29 62,028 24,310 4.0
13/02/2023
77.51
 201,400 77.65 78.90 77.07 69,600 24,978 4.7
10/02/2023
77.65
 202,400 79.12 79.12 77.65 82,300 15,400 7.1
09/02/2023
79.12
 314,600 78.53 79.63 78.53 50,800 12,902 4.1
08/02/2023
78.53
 273,500 77.80 79.05 77.73 174,806 610 18.7
07/02/2023
77.80
 287,400 77.58 78.90 76.85 179,500 18,250 17.1
06/02/2023
77.58
 242,000 77.00 78.31 76.26 156,710 27,000 13.7
03/02/2023
77.00
 258,900 78.31 78.31 77.00 116,101 86,800 3.1
02/02/2023
78.31
 293,900 78.02 79.05 77.87 141,000 43,900 10.4
01/02/2023
78.02
 732,800 77.80 80.95 77.58 204,300 153,465 5.4
31/01/2023
77.80
 283,700 78.02 78.68 77.29 51,100 26,000 2.7
30/01/2023
78.02
 267,500 79.19 79.85 78.02 81,600 11,700 7.5
27/01/2023
79.19
 535,400 76.48 80.66 76.92 104,900 7,500 10.5
19/01/2023
76.48
 249,800 76.34 76.78 75.75 64,900 56,100 0.9
18/01/2023
76.34
 151,800 76.26 77.36 76.26 23,100 20,100 0.3
17/01/2023
76.26
 290,300 75.39 76.63 75.02 95,309 37,890 6.0
16/01/2023
75.39
 244,900 76.48 76.70 75.39 91,450 175,300 -8.6
13/01/2023
76.48
 193,100 76.85 77.22 76.41 77,200 11,900 6.8
12/01/2023
76.85
 236,800 76.26 77.00 76.26 170,200 8,580 17.0
11/01/2023
76.26
 108,100 76.56 77.14 76.19 15,000 9,000 0.6
10/01/2023
76.56
 256,300 76.48 76.56 75.46 178,200 57,740 12.6
09/01/2023
76.48
 153,500 76.63 77.29 76.12 66,800 63,900 0.3
06/01/2023
76.63
 138,800 78.02 78.24 76.56 6,100 69,600 -6.6
05/01/2023
78.02
 270,100 76.85 78.09 76.48 54,100 25,910 3.0
04/01/2023
76.85
 225,000 76.85 77.22 76.12 121,100 43,290 8.2
03/01/2023
76.85
 287,800 74.29 76.85 74.58 142,400 17,900 13.1
30/12/2022
74.29
 141,500 75.09 75.24 74.29 7,300 19,700 -1.3
29/12/2022
75.09
 97,600 75.39 76.04 75.09 24,022 19,900 0.4
28/12/2022
75.39
 221,800 75.46 76.12 74.80 126,900 92,020 3.6
27/12/2022
75.46
 154,700 75.09 76.12 74.51 82,700 17,080 6.8
26/12/2022
75.09
 332,400 74.29 76.56 74.73 174,000 98,500 7.7
23/12/2022
74.29
 261,500 74.07 75.97 74.29 100,903 107,600 -0.7
22/12/2022
74.07
 254,000 75.75 76.85 74.07 86,800 118,800 -3.2
21/12/2022
75.75
 198,400 76.70 77.58 75.75 12,000 63,600 -5.3
20/12/2022
76.70
 218,300 77.00 77.22 75.83 26,944 20,710 0.7
19/12/2022
77.00
 449,500 77.87 78.17 77.00 146,120 279,000 -14.0
16/12/2022
77.87
 256,100 77.80 78.97 77.44 25,600 109,000 -8.9
15/12/2022
77.80
 504,800 78.68 79.05 77.29 81,600 335,805 -27.0
14/12/2022
78.68
 277,500 77.29 79.05 77.95 21,500 16,655 0.5
13/12/2022
77.29
 400,900 76.85 78.68 76.92 197,500 183,302 1.5
12/12/2022
76.85
 350,200 77.58 79.34 76.85 119,300 172,003 -5.5
09/12/2022
77.58
 374,700 77.58 79.41 77.58 106,400 134,703 -3.0
08/12/2022
77.58
 465,900 78.17 81.17 77.58 43,400 170,312 -13.5
07/12/2022
78.17
 336,900 80.14 81.61 78.17 91,700 227,700 -14.5
06/12/2022
80.14
 494,500 82.85 83.07 79.78 175,701 201,100 -2.8
05/12/2022
82.85
 500,600 81.39 83.14 81.02 218,330 164,100 6.1
02/12/2022
81.39
 572,000 77.95 82.71 77.95 248,900 164,500 9.4
01/12/2022
77.95
 514,400 80.66 81.97 76.85 35,200 286,700 -26.8
30/11/2022
80.66
 282,900 81.97 81.97 80.51 92,700 129,150 -4.0
29/11/2022
81.97
 405,200 82.05 83.36 79.70 185,200 125,930 6.6
28/11/2022
82.05
 370,200 76.70 82.05 76.12 347,900 109,080 26.8
25/11/2022
76.70
 398,800 77.44 78.68 76.12 32,405 201,900 -17.8
24/11/2022
77.44
 474,500 79.19 79.78 76.85 118,830 305,800 -19.8
23/11/2022
79.19
 227,700 79.92 81.75 79.05 57,300 168,900 -12.1
22/11/2022
79.92
 314,100 81.46 84.10 79.85 76,400 165,900 -9.8

Chính sách bảo mật | Điều khoản sử dụng |