Tổng Công ty Khí Việt Nam - CTCP (gas)

73.20
-0.20
(-0.27%)
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)
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
08/02/2022
81.22
 637,800 81.72 82.29 80.22 216,700 41,300 20.0
07/02/2022
81.72
 926,300 77.66 82.65 79.87 480,500 51,200 49.4
28/01/2022
77.66
 1,656,400 79.65 80.51 75.88 373,000 338,100 3.9
27/01/2022
79.65
 911,500 79.94 81.86 78.51 280,200 112,600 19.1
26/01/2022
79.94
 1,440,600 78.02 80.51 77.66 505,900 284,000 21.2
25/01/2022
78.02
 1,322,100 76.31 78.02 74.10 807,800 242,300 61.5
24/01/2022
76.31
 1,029,200 76.52 77.66 76.09 334,800 239,200 10.2
21/01/2022
76.52
 1,063,800 76.38 77.52 74.60 19,400 76,700 -6.1
20/01/2022
76.38
 346,900 76.23 76.95 75.17 311,600 44,300 28.9
19/01/2022
76.23
 664,500 76.23 77.59 75.17 175,000 175,500 -0.0
18/01/2022
76.23
 931,200 77.16 77.16 74.10 121,300 149,900 -3.1
17/01/2022
77.16
 815,200 75.17 78.16 76.02 336,900 276,100 6.5
14/01/2022
75.17
 539,400 74.81 75.88 73.74 12,800 9,900 0.3
13/01/2022
74.81
 772,800 76.95 79.08 74.81 21,800 99,700 -8.5
12/01/2022
76.95
 1,475,800 73.60 77.59 74.81 589,100 437,100 16.4
11/01/2022
73.60
 650,100 72.67 74.45 72.67 166,400 41,100 13.0
10/01/2022
72.67
 1,000,600 76.59 76.59 72.67 262,300 77,600 19.3
07/01/2022
76.59
 1,777,900 73.88 77.87 73.60 558,100 141,200 44.4
06/01/2022
73.88
 828,300 74.81 74.81 73.31 22,700 57,200 -3.6
05/01/2022
74.81
 2,082,700 72.60 75.09 73.03 925,600 333,100 62.0
04/01/2022
72.60
 1,730,300 68.54 72.60 69.04 310,900 41,300 27.0
31/12/2021
68.54
 674,800 69.11 69.39 68.47 100,800 50,300 4.9
30/12/2021
69.11
 580,600 69.11 70.11 69.11 42,000 600 4.0
29/12/2021
69.11
 458,100 69.89 70.39 68.97 17,000 27,800 -1.1
28/12/2021
69.89
 1,086,700 68.33 70.18 69.11 21,000 83,900 -6.1
27/12/2021
68.33
 328,900 68.18 68.97 68.18 22,400 3,800 1.8
24/12/2021
68.18
 700,000 67.83 69.11 67.90 45,100 350,900 -29.4
23/12/2021
67.83
 1,522,500 67.83 69.61 67.33 108,600 730,900 -59.5
22/12/2021
67.83
 592,000 66.97 68.82 67.40 37,000 54,100 -1.6
21/12/2021
66.97
 1,259,500 68.90 69.04 66.97 325,200 150,400 15.1
20/12/2021
68.90
 860,700 70.53 70.53 68.40 113,100 160,800 -4.6
17/12/2021
70.53
 531,800 70.25 71.25 69.68 130,800 35,200 9.5
16/12/2021
70.25
 956,600 69.61 71.32 69.18 155,900 316,500 -17.4
15/12/2021
69.61
 473,400 69.96 69.96 68.68 52,100 33,300 1.8
14/12/2021
69.96
 765,000 69.82 70.46 68.75 209,600 9,700 19.4
13/12/2021
69.82
 720,800 68.82 70.75 69.25 290,800 16,900 27.0
10/12/2021
68.82
 677,400 70.32 70.32 68.54 50,300 39,300 1.1
09/12/2021
70.32
 560,300 69.96 71.25 69.11 10,900 32,800 -2.2
08/12/2021
69.96
 1,098,500 68.75 70.75 68.97 174,200 13,900 15.8
07/12/2021
68.75
 964,000 65.55 68.75 66.62 225,600 123,600 9.8
06/12/2021
65.55
 1,232,300 68.82 69.11 64.84 183,200 220,100 -3.3
03/12/2021
68.82
 1,033,200 70.11 70.61 68.82 116,800 214,200 -9.5
02/12/2021
70.11
 591,100 70.18 70.89 69.82 35,900 282,800 -24.3
01/12/2021
70.18
 1,464,900 70.04 70.89 69.47 54,800 818,100 -75.0
30/11/2021
70.04
 1,391,100 70.82 72.46 70.04 48,700 488,400 -43.8
29/11/2021
70.82
 1,292,000 72.67 72.67 69.54 364,000 312,800 5.6

Chính sách bảo mật | Điều khoản sử dụng |