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)
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
21/11/2022
81.46
 172,200 83.66 83.80 80.88 10,200 21,360 -1.2
18/11/2022
83.66
 398,600 87.61 87.61 81.97 7,300 285,100 -31.8
17/11/2022
87.61
 442,400 85.63 87.83 84.61 319,500 10,100 37.0
16/11/2022
85.63
 314,700 81.61 85.63 77.22 186,201 162,400 2.8
15/11/2022
81.61
 421,000 83.29 83.80 79.78 257,350 97,400 17.8
14/11/2022
83.29
 350,400 83.36 84.90 81.09 411,700 217,600 22.1
11/11/2022
83.36
 170,100 83.00 85.27 83.14 109,400 104,400 0.6
10/11/2022
83.00
 276,200 85.19 85.49 80.51 149,600 114,100 4.0
09/11/2022
85.19
 404,800 83.73 86.00 83.73 108,100 37,850 8.2
08/11/2022
83.73
 381,600 82.63 84.17 82.63 67,400 81,730 -1.6
07/11/2022
82.63
 404,900 81.24 83.07 81.61 68,300 28,230 4.5
04/11/2022
81.24
 329,600 81.53 81.97 79.12 124,100 35,200 9.9
03/11/2022
81.53
 162,300 80.51 82.12 80.51 136,791 16,050 13.5
02/11/2022
80.51
 584,100 80.51 83.07 79.56 9,829 397,500 -42.6
01/11/2022
80.51
 451,300 81.31 83.07 79.92 65,900 214,065 -16.3
31/10/2022
81.31
 156,300 79.78 81.31 79.41 71,350 19,600 5.7
28/10/2022
79.78
 194,100 80.51 81.24 79.78 113,500 116,890 -0.4
27/10/2022
80.51
 468,600 79.05 81.39 78.39 68,400 265,300 -21.8
26/10/2022
79.05
 181,800 78.46 79.19 78.24 7,600 16,600 -1.0
25/10/2022
78.46
 367,300 78.46 79.78 77.29 24,300 140,500 -12.4
24/10/2022
78.46
 503,600 78.46 79.70 77.95 112,500 40,600 7.7
21/10/2022
78.46
 468,300 81.17 82.41 78.46 301,300 19,800 30.7
20/10/2022
81.17
 165,200 79.85 81.24 79.19 30,600 14,400 1.8
19/10/2022
79.85
 423,200 81.24 82.71 79.05 56,700 313,500 -28.1
18/10/2022
81.24
 448,500 81.61 82.85 81.24 111,000 189,500 -8.7
17/10/2022
81.61
 300,200 80.36 82.85 78.46 177,800 38,220 15.6
14/10/2022
80.36
 387,800 79.05 80.66 79.05 113,600 213,600 -11.0
13/10/2022
79.05
 544,600 78.31 79.19 76.92 28,900 67,600 -4.2
12/10/2022
78.31
 169,800 77.65 78.90 76.92 106,600 33,450 7.8
11/10/2022
77.65
 508,200 77.58 79.85 76.85 259,700 28,000 24.6
10/10/2022
77.58
 431,000 74.65 79.85 74.65 108,100 25,100 8.8
07/10/2022
74.65
 334,000 78.24 78.24 74.65 103,300 119,800 -1.7
06/10/2022
78.24
 447,800 78.31 79.41 78.24 103,200 95,000 0.9
05/10/2022
78.31
 402,300 77.58 79.70 77.65 161,800 233,700 -7.7
04/10/2022
77.58
 260,400 78.31 79.78 75.75 80,300 176,600 -10.2
03/10/2022
78.31
 367,400 80.51 80.51 77.80 97,033 109,713 -1.4
30/09/2022
80.51
 719,100 76.85 81.97 74.22 265,900 145,700 13.2
29/09/2022
76.85
 307,600 76.12 78.83 76.85 43,300 23,360 2.1
28/09/2022
76.12
 662,800 81.61 82.12 76.12 73,100 200,400 -13.2
27/09/2022
81.61
 215,200 83.14 83.44 81.24 26,900 52,250 -2.8
26/09/2022
83.14
 666,700 82.34 83.58 81.24 77,800 46,200 3.6
23/09/2022
82.34
 361,700 81.24 83.80 81.24 6,300 34,260 -3.1
22/09/2022
81.24
 232,400 79.78 81.53 79.63 54,300 18,817 3.9
21/09/2022
79.78
 216,700 79.85 80.44 79.27 57,600 120,421 -6.8
20/09/2022
79.85
 403,400 79.05 80.51 78.68 98,600 16,919 8.9

Chính sách bảo mật | Điều khoản sử dụng |