Tổng Công ty Khí Việt Nam - CTCP (gas)

69.20
1
(1.47%)
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)
01/07/2022
80.51
 974,500 82.29 82.50 78.37 72,700 436,300 -41.1
30/06/2022
82.29
 1,008,200 83.36 85.14 82.29 395,600 157,000 27.6
29/06/2022
83.36
 968,700 82.65 84.07 81.44 321,400 361,200 -4.3
28/06/2022
82.65
 798,300 81.51 83.79 82.22 303,500 138,600 19.1
27/06/2022
81.51
 903,600 81.22 83.86 81.22 162,500 271,400 -12.2
24/06/2022
81.22
 806,000 83.22 83.86 81.08 358,700 429,600 -8.1
23/06/2022
83.22
 1,113,700 79.23 84.71 78.37 1,034,100 546,500 57.0
22/06/2022
79.23
 1,887,400 85.14 85.50 79.23 508,000 389,700 13.2
21/06/2022
85.14
 2,345,500 88.85 90.70 82.65 696,700 126,900 68.1
20/06/2022
88.85
 1,717,900 95.47 95.47 88.85 869,900 679,600 24.4
17/06/2022
95.47
 1,558,000 91.20 95.47 88.70 525,600 226,900 40.0
16/06/2022
91.20
 2,330,800 88.35 93.98 87.49 534,600 142,900 50.1
15/06/2022
88.35
 2,223,400 89.77 91.27 86.07 193,900 341,400 -18.3
14/06/2022
89.77
 1,357,700 84.07 89.77 84.14 475,100 29,400 56.2
13/06/2022
84.07
 1,737,200 84.57 86.99 81.58 620,400 23,100 70.5
10/06/2022
84.57
 2,455,800 90.91 90.91 84.57 26,300 213,000 -22.2
09/06/2022
90.91
 1,293,800 91.84 92.76 90.63 478,500 465,500 1.7
08/06/2022
91.84
 1,703,300 92.62 93.98 91.41 762,600 260,300 64.7
07/06/2022
92.62
 2,035,900 92.55 93.33 88.42 437,300 858,100 -54.7
06/06/2022
92.55
 2,646,200 88.49 94.40 89.42 1,562,700 1,570,000 -0.1
03/06/2022
88.49
 2,364,500 84.71 89.06 84.07 162,200 470,400 -38.3
02/06/2022
84.71
 1,399,300 86.21 87.63 83.93 108,000 869,300 -90.5
01/06/2022
86.21
 1,740,200 83.86 88.28 83.36 758,100 577,500 21.9
31/05/2022
83.86
 2,358,100 78.37 83.86 78.02 310,600 471,700 -19.0
30/05/2022
78.37
 682,000 78.37 80.01 78.23 3,200 240,500 -26.1
27/05/2022
78.37
 404,700 76.66 79.23 77.30 23,500 5,700 2.0
26/05/2022
76.66
 565,300 77.23 79.23 75.52 6,400 145,700 -15.0
25/05/2022
77.23
 764,900 75.38 77.23 75.38 74,900 299,200 -24.3
24/05/2022
75.38
 840,400 73.74 76.16 73.10 153,600 340,600 -19.8
23/05/2022
73.74
 541,100 74.45 75.31 73.24 114,300 242,800 -13.3
20/05/2022
74.45
 292,900 75.38 76.02 73.81 11,900 84,300 -7.6
19/05/2022
75.38
 1,136,600 74.81 75.88 70.89 422,100 315,100 11.3
18/05/2022
74.81
 909,900 71.89 75.81 71.46 635,000 90,100 57.2
17/05/2022
71.89
 516,700 67.69 71.89 66.97 128,400 147,800 -2.0
16/05/2022
67.69
 955,900 71.25 73.81 67.69 92,800 300,800 -19.8
13/05/2022
71.25
 899,400 75.24 75.88 71.25 100,800 317,200 -22.5
12/05/2022
75.24
 833,900 77.59 77.59 73.81 225,300 144,400 8.4
11/05/2022
77.59
 328,500 76.95 78.02 75.52 105,300 25,800 8.7
10/05/2022
76.95
 645,200 74.74 77.02 71.25 165,400 26,500 15.0
09/05/2022
74.74
 571,900 78.23 78.23 73.38 109,800 9,800 10.5
06/05/2022
78.23
 576,300 77.94 78.30 75.88 115,200 106,900 0.9
05/05/2022
77.94
 351,200 76.95 79.08 77.59 1,500 109,200 -11.8
04/05/2022
76.95
 521,100 75.52 78.37 76.38 18,400 156,700 -15.1
29/04/2022
75.52
 548,300 76.73 77.23 74.81 900 266,000 -28.2
28/04/2022
76.73
 215,400 79.08 79.08 76.73 1,000 28,200 -2.9
27/04/2022
79.08
 789,600 77.66 79.44 74.10 561,000 300,300 29.0
26/04/2022
77.66
 669,700 74.45 77.66 69.89 174,300 23,400 16.1
25/04/2022
74.45
 684,200 80.01 80.01 74.45 292,100 71,300 24.0
22/04/2022
80.01
 1,341,800 74.81 80.01 71.25 840,800 59,800 83.6
21/04/2022
74.81
 1,072,500 75.95 77.16 73.38 323,100 34,100 30.8
20/04/2022
75.95
 1,409,200 81.15 81.15 75.88 42,700 236,900 -21.5
19/04/2022
81.15
 676,400 82.15 83.72 81.15 31,000 114,000 -9.6
18/04/2022
82.15
 848,000 82.01 84.00 81.36 8,800 151,500 -16.5
15/04/2022
82.01
 1,786,900 79.51 84.07 79.80 48,800 101,900 -6.2
14/04/2022
79.51
 461,700 78.44 80.15 79.30 124,300 34,900 10.0
13/04/2022
78.44
 513,600 77.59 78.73 76.88 197,300 111,400 9.4
12/04/2022
77.59
 632,900 78.51 80.15 76.23 276,800 144,600 14.4
08/04/2022
78.51
 617,300 80.37 81.58 78.51 212,300 353,000 -15.7
07/04/2022
80.37
 729,000 81.01 81.93 79.73 111,400 169,800 -6.5
06/04/2022
81.01
 832,600 81.44 83.00 80.65 7,900 363,900 -40.7
05/04/2022
81.44
 727,800 80.08 81.79 79.08 6,800 9,600 -0.3
04/04/2022
80.08
 610,500 78.16 80.44 78.30 260,700 62,400 22.1
01/04/2022
78.16
 429,800 77.16 79.01 76.23 116,600 63,200 6.0
31/03/2022
77.16
 374,200 78.44 79.73 77.09 4,800 8,700 -0.4
30/03/2022
78.44
 590,500 79.73 79.73 77.73 256,300 27,400 25.2
29/03/2022
79.73
 695,700 78.73 80.51 77.59 90,000 126,300 -4.0
28/03/2022
78.73
 357,200 78.87 80.51 78.59 16,100 9,100 0.8
25/03/2022
78.87
 385,200 80.01 81.22 76.95 6,100 104,100 -10.8
24/03/2022
80.01
 596,000 80.01 81.93 79.73 99,800 5,900 10.6
23/03/2022
80.01
 620,500 81.93 82.08 79.87 656,200 121,000 60.9
22/03/2022
81.93
 788,400 81.22 83.00 80.87 517,200 48,000 54.1
21/03/2022
81.22
 830,800 77.59 81.93 77.59 549,200 8,000 61.6
18/03/2022
77.59
 601,000 75.52 78.23 76.59 1,300 39,800 -4.2
17/03/2022
75.52
 744,100 77.80 78.23 75.52 117,500 360,700 -25.9
16/03/2022
77.80
 617,000 76.95 78.37 75.52 19,100 23,600 -0.5
15/03/2022
76.95
 967,000 75.52 76.95 72.67 78,600 186,700 -11.2
14/03/2022
75.52
 1,389,300 80.44 80.44 75.52 55,100 107,200 -5.7
11/03/2022
80.44
 1,619,500 84.43 84.43 80.01 35,100 400,800 -42.1
10/03/2022
84.43
 963,500 87.06 87.06 83.22 121,200 169,200 -5.6
09/03/2022
87.06
 1,297,600 86.00 89.20 86.00 19,900 562,600 -66.5
08/03/2022
86.00
 1,426,800 88.77 89.63 85.57 22,600 539,400 -63.3
07/03/2022
88.77
 2,264,100 84.07 89.42 87.28 338,800 719,200 -47.2
04/03/2022
84.07
 1,555,800 86.00 86.00 84.07 728,400 908,860 -21.5
03/03/2022
86.00
 1,368,500 84.93 86.85 84.78 336,200 408,400 -8.6
02/03/2022
84.93
 1,558,200 83.86 86.35 84.07 94,600 524,100 -51.3
01/03/2022
83.86
 1,037,700 84.07 84.78 82.72 90,200 196,900 -12.4
28/02/2022
84.07
 940,300 83.50 85.21 83.36 6,700 418,100 -48.4
25/02/2022
83.50
 1,320,300 84.78 87.06 83.07 367,900 283,800 10.6
24/02/2022
84.78
 1,890,000 83.36 87.28 83.57 121,400 573,300 -54.3
23/02/2022
83.36
 1,292,100 83.00 85.85 82.86 152,800 288,800 -16.1
22/02/2022
83.00
 721,200 82.50 84.43 82.65 8,300 18,700 -1.2
21/02/2022
82.50
 332,600 83.36 83.36 82.29 9,700 11,600 -0.2
18/02/2022
83.36
 732,400 84.57 84.57 82.15 309,300 117,900 22.9
17/02/2022
84.57
 1,128,100 81.58 84.57 81.01 665,300 223,900 52.0
16/02/2022
81.58
 723,400 83.64 83.64 80.51 247,500 361,100 -13.0
15/02/2022
83.64
 1,425,600 82.65 85.21 80.94 948,500 93,700 101.4
14/02/2022
82.65
 1,817,900 79.08 84.07 80.37 680,100 42,100 73.7
11/02/2022
79.08
 483,000 79.80 80.37 79.08 104,400 143,200 -4.3
10/02/2022
79.80
 859,800 78.37 80.37 78.37 132,000 311,200 -19.8
09/02/2022
78.37
 1,828,900 81.22 81.22 78.37 536,400 771,600 -26.0

Chính sách bảo mật | Điều khoản sử dụng |