Tổng Công ty Khí Việt Nam - CTCP (gas)

70
-0.50
(-0.71%)
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
(2025-07-14) 		2.30 3.37% 27,200,100 -127,000 -8.7
67.40
70.50
70
2 tháng
(2025-06-16) 		1.60 2.32% 56,738,900 973,607 74.7
66.20
72.60
70
3 tháng
(2025-05-15) 		8.50 13.71% 75,410,400 3,075,540 216.4
60.30
72.60
70
6 tháng
(2025-02-14) 		2.80 4.14% 132,711,600 4,298,951 265.0
50.80
72.60
70
12 tháng
(2024-08-19) 		-6.40 -8.32% 222,045,100 1,339,229 44.4
50.80
77.35
70
24 tháng
(2023-08-24) 		-4.45 -5.93% 461,292,600 -20,969,718 -1,672.0
50.80
83.42
70
36 tháng
(2022-08-29) 		-15.50 -18.02% 557,514,900 -22,457,601 -1,731.8
50.80
87.61
70
60 tháng
(2020-09-08) 		20.77 41.77% 1,079,238,260 -26,889,671 -1,726.1
48.14
95.47
70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
10/08/2023
74.65
 771,900 73.92 75.90 74.29 27,400 16,500 1.1
09/08/2023
73.92
 371,500 74.07 74.22 73.63 14,600 6,400 0.8
08/08/2023
74.07
 529,700 73.85 74.22 73.63 58,100 78,100 -2.0
07/08/2023
73.85
 351,200 73.41 74.14 73.12 17,700 85,800 -6.8
04/08/2023
73.41
 544,800 72.90 73.85 72.75 43,200 12,400 3.1
03/08/2023
72.90
 451,000 73.48 73.56 72.90 20,400 22,700 -0.2
02/08/2023
73.48
 330,500 73.70 74.36 73.12 19,700 41,500 -2.2
01/08/2023
73.70
 608,900 74.36 74.87 73.70 59,300 17,400 4.3
31/07/2023
74.36
 1,189,900 72.82 75.09 73.26 72,300 172,200 -10.1
28/07/2023
72.82
 537,300 71.87 72.90 71.73 76,000 22,000 5.4
27/07/2023
71.87
 468,200 71.87 72.31 71.80 31,400 14,100 1.7
26/07/2023
71.87
 390,200 72.31 72.31 71.87 41,400 63,500 -2.2
25/07/2023
72.31
 413,300 72.09 72.90 72.09 35,200 32,400 0.3
24/07/2023
72.09
 539,100 72.75 73.12 72.02 13,700 241,900 -22.5
21/07/2023
72.75
 532,600 72.24 72.75 71.80 13,200 25,600 -1.2
20/07/2023
72.24
 562,600 72.46 72.60 71.36 67,400 34,100 3.3
19/07/2023
72.46
 471,800 73.04 73.41 72.39 61,700 2,400 5.9
18/07/2023
73.04
 742,300 72.46 73.48 72.09 168,200 5,700 16.2
17/07/2023
72.46
 514,100 72.60 72.60 71.80 47,700 12,100 3.5
14/07/2023
72.60
 660,100 72.68 73.56 72.09 153,400 4,400 14.8
13/07/2023
72.68
 1,368,300 70.56 72.90 70.70 100,600 204,600 -10.2
12/07/2023
70.56
 516,600 71.14 71.43 70.41 53,300 23,300 2.9
11/07/2023
71.14
 719,600 71.36 71.73 70.99 149,200 22,600 12.3
10/07/2023
71.36
 1,125,900 70.26 71.43 70.56 309,800 22,400 28.0
07/07/2023
70.26
 672,500 69.68 70.70 69.75 151,900 5,400 14.1
06/07/2023
69.68
 1,374,300 69.31 70.63 69.31 34,700 99,200 -6.2
05/07/2023
69.31
 316,500 69.53 69.75 69.24 44,100 7,200 3.5
04/07/2023
69.53
 474,700 68.80 69.82 68.87 65,900 5,200 5.8
03/07/2023
68.80
 380,900 68.07 69.16 68.51 35,400 26,500 0.8
30/06/2023
68.07
 681,400 69.53 69.53 68.07 28,500 198,900 -15.9
29/06/2023
69.53
 655,600 69.90 70.12 69.38 37,700 206,800 -16.1
28/06/2023
69.90
 669,100 70.48 70.92 69.82 15,300 198,700 -17.6
27/06/2023
70.48
 510,600 70.26 70.99 70.26 9,400 0 0.9
26/06/2023
70.26
 851,600 69.90 70.48 69.60 21,400 219,200 -18.9
23/06/2023
69.90
 588,600 69.97 70.48 69.53 1,200 27,500 -2.5
22/06/2023
69.97
 812,800 70.12 70.63 69.90 23,400 337,100 -30.0
21/06/2023
70.12
 483,500 70.63 70.63 69.75 2,500 164,300 -15.5
20/06/2023
70.63
 508,200 69.68 70.63 69.38 7,000 31,800 -2.4
19/06/2023
69.68
 637,900 69.90 70.92 69.68 8,700 6,800 0.2
16/06/2023
69.90
 589,800 70.70 71.29 69.90 21,300 1,300 1.9
15/06/2023
70.70
 1,299,100 69.24 71.58 69.31 48,300 3,800 4.3
14/06/2023
69.24
 760,100 68.80 70.04 68.87 116,200 9,100 10.1
13/06/2023
68.80
 582,100 68.73 69.09 68.51 102,400 103,200 -0.0
12/06/2023
68.73
 490,200 68.58 69.09 67.99 78,200 98,100 -1.8
09/06/2023
68.58
 288,800 68.51 68.87 68.21 9,500 9,100 0.0
08/06/2023
68.51
 632,000 69.16 69.68 68.29 124,600 72,400 4.9
07/06/2023
69.16
 706,700 69.60 69.90 68.65 23,900 19,300 0.4
06/06/2023
69.60
 837,700 68.80 70.12 69.02 11,700 8,100 0.3
05/06/2023
68.80
 521,600 67.34 68.80 67.77 23,800 20,600 0.3
02/06/2023
67.34
 574,800 67.34 67.92 67.34 12,000 24,400 -1.1
01/06/2023
67.34
 548,100 67.92 68.43 67.34 0 222,700 -20.6
31/05/2023
67.92
 405,400 67.99 68.21 67.92 9,900 7,800 0.2
30/05/2023
67.99
 586,500 68.65 68.80 67.92 43,500 282,900 -22.3
29/05/2023
68.65
 415,700 68.58 69.09 68.43 20,500 7,700 1.2
26/05/2023
68.58
 428,800 69.31 69.82 68.43 25,700 143,700 -11.1
25/05/2023
69.31
 611,300 67.70 69.38 67.70 67,400 65,600 0.1
24/05/2023
67.70
 413,900 68.21 68.58 67.70 19,600 7,800 1.1
23/05/2023
68.21
 417,600 69.16 69.46 68.14 7,600 232,500 -21.1
22/05/2023
69.16
 329,500 69.46 69.97 68.80 4,000 69,900 -6.2
19/05/2023
69.46
 834,700 68.21 69.90 68.14 60,600 19,900 3.9
18/05/2023
68.21
 481,000 67.26 68.43 67.19 247,300 19,700 21.1
17/05/2023
67.26
 291,000 67.63 68.07 67.19 31,300 45,700 -1.3
16/05/2023
67.63
 253,100 67.48 68.21 67.48 52,300 32,700 1.8
15/05/2023
67.48
 396,300 67.70 68.73 67.48 4,200 166,000 -15.0
12/05/2023
67.70
 263,300 67.48 67.92 67.34 25,900 24,500 0.1
11/05/2023
67.48
 407,300 68.21 68.65 67.48 33,600 153,600 -11.1
10/05/2023
68.21
 247,500 68.87 69.24 67.92 10,700 68,100 -5.4
09/05/2023
68.87
 276,600 68.07 69.31 68.43 14,200 2,700 1.1
08/05/2023
68.07
 245,100 67.26 68.14 67.48 23,500 38,300 -1.4
05/05/2023
67.26
 167,600 67.12 67.63 67.04 8,700 19,000 -0.9
04/05/2023
67.12
 196,800 67.85 67.92 67.04 5,000 53,700 -4.5
28/04/2023
67.85
 152,600 67.48 68.29 67.55 28,000 5,600 2.1
27/04/2023
67.48
 299,000 68.36 68.95 67.48 13,700 220,200 -19.2
26/04/2023
68.36
 336,500 67.34 68.95 67.04 69,400 64,900 0.4
25/04/2023
67.34
 321,700 68.14 68.80 67.34 26,305 44,800 -1.7
24/04/2023
68.14
 563,800 69.82 70.04 68.14 137,610 258,430 -11.2
21/04/2023
69.82
 414,800 70.26 70.85 69.68 189,680 206,600 -1.6
20/04/2023
70.26
 274,600 69.97 71.36 69.97 55,000 141,500 -8.3
19/04/2023
69.97
 334,400 70.85 71.58 69.60 8,705 97,100 -8.5
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

Chính sách bảo mật | Điều khoản sử dụng |