Tổng Công ty Khí Việt Nam - CTCP (gas)

75.40
-1.60
(-2.08%)
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
(2026-09-08) 		-0.02 -0.02% 34,353,800 2,415,580 170.1
75.40
88.82
75.40
2 tháng
(2026-08-10) 		4.45 5.74% 66,324,400 1,979,980 129.9
73.86
88.82
75.40
3 tháng
(2026-07-10) 		8.92 12.21% 93,269,400 2,277,180 156.8
62.58
88.82
75.40
6 tháng
(2026-04-13) 		3.58 4.56% 196,881,500 -1,707,920 -162.2
62.58
90.38
75.40
12 tháng
(2025-10-13) 		23.11 39.24% 494,605,100 10,170,480 769.4
54.42
125.07
75.40
24 tháng
(2024-10-18) 		16.41 25.03% 703,781,100 8,936,697 602.6
46.47
125.07
75.40
36 tháng
(2023-10-24) 		14.41 21.31% 965,127,100 -13,992,581 -1,166.4
46.47
125.07
75.40
60 tháng
(2021-11-03) 		3.79 4.85% 1,289,370,300 -8,910,364 -422.2
46.47
125.07
75.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
06/06/2024
66.84
 1,056,200 67.84 67.84 66.76 2,984 232,704 -18.5
05/06/2024
67.09
 1,781,200 67.34 68.43 67.09 80,600 205,300 -10.0
04/06/2024
67.26
 1,515,300 66.93 68.18 66.84 53,700 310,200 -20.7
03/06/2024
66.93
 1,706,000 67.34 68.01 66.93 42,300 474,900 -34.8
31/05/2024
66.68
 1,429,500 67.84 68.01 66.68 12,700 332,700 -25.7
30/05/2024
67.51
 2,355,400 68.18 68.51 66.68 135,100 469,100 -27.1
29/05/2024
68.43
 3,691,900 69.09 70.34 67.51 48,000 321,500 -22.8
28/05/2024
68.18
 2,232,700 68.26 68.59 67.43 205,600 370,400 -13.4
27/05/2024
67.43
 2,133,900 65.76 67.68 65.01 40,400 385,100 -27.5
24/05/2024
65.76
 2,572,800 67.01 67.84 64.76 108,900 294,600 -14.8
23/05/2024
66.51
 3,989,500 63.76 66.51 63.60 147,900 629,800 -37.9
22/05/2024
63.76
 832,300 64.35 64.35 63.68 7,800 26,200 -1.4
21/05/2024
63.85
 1,696,800 63.43 64.60 63.26 5,600 241,400 -18.1
20/05/2024
63.26
 1,110,600 63.35 63.93 63.26 101,200 313,800 -16.2
16/05/2024
63.18
 1,116,700 63.26 63.68 63.18 45,800 246,600 -15.2
15/05/2024
62.85
 883,300 62.60 63.10 62.35 21,300 313,700 -21.9
14/05/2024
62.60
 785,300 62.85 63.18 62.35 52,100 508,500 -34.3
13/05/2024
62.60
 630,700 63.18 63.35 62.43 46,500 319,100 -20.5
10/05/2024
62.85
 650,900 63.51 63.93 62.35 17,800 152,400 -10.2
09/05/2024
63.35
 772,400 64.51 64.51 63.35 32,300 15,500 1.3
08/05/2024
64.43
 1,383,100 63.60 64.60 62.60 4,000 157,400 -11.8
07/05/2024
63.51
 1,496,500 62.76 63.51 62.18 27,500 154,500 -9.6
06/05/2024
62.27
 890,300 62.02 62.60 62.02 68,900 222,900 -11.5
03/05/2024
61.77
 514,700 61.68 62.10 61.52 14,600 10,500 0.3
02/05/2024
61.52
 692,000 60.77 61.85 60.77 66,100 238,200 -12.7
26/04/2024
61.18
 774,000 61.52 61.77 61.18 56,300 199,700 -10.6
25/04/2024
61.60
 788,500 62.10 62.35 61.60 14,900 555,600 -40.2
24/04/2024
62.10
 852,300 62.43 62.43 61.85 53,400 550,800 -37.1
23/04/2024
61.77
 474,500 62.85 62.85 61.60 4,900 132,700 -9.6
22/04/2024
62.43
 820,000 62.60 62.93 62.35 24,100 358,100 -25.1
19/04/2024
62.43
 884,100 62.52 63.43 62.18 63,500 106,500 -3.2
17/04/2024
62.52
 650,100 63.43 63.68 62.52 82,400 60,600 1.6
16/04/2024
63.26
 1,116,000 63.43 64.01 62.43 51,300 64,100 -1.0
15/04/2024
63.26
 1,096,500 66.51 67.09 61.77 16,000 67,300 -4.1
12/04/2024
66.34
 360,000 65.76 66.43 65.60 28,300 22,000 0.5
11/04/2024
65.60
 645,500 65.68 66.01 65.43 13,100 32,300 -1.5
10/04/2024
65.93
 637,900 66.51 67.01 65.93 3,100 62,900 -4.8
09/04/2024
66.51
 623,600 66.59 67.01 66.18 4,300 7,500 -0.3
08/04/2024
66.43
 675,700 67.43 67.43 66.43 5,700 36,300 -2.5
05/04/2024
67.34
 1,384,300 67.43 69.26 66.93 23,500 65,900 -3.5
04/04/2024
67.84
 751,900 68.26 68.59 67.51 35,800 57,000 -1.7
03/04/2024
68.09
 1,761,700 68.68 69.42 68.09 6,800 89,300 -6.8
02/04/2024
68.68
 1,742,200 66.93 68.76 66.51 43,400 155,900 -9.2
01/04/2024
67.09
 747,700 66.76 67.18 66.43 19,900 17,600 0.2
29/03/2024
66.76
 616,400 67.09 67.59 66.76 33,300 23,700 0.8
28/03/2024
66.84
 774,800 66.93 67.18 66.51 14,000 17,900 -0.3
27/03/2024
66.84
 847,300 67.59 68.01 66.68 12,100 73,900 -5.0
26/03/2024
67.18
 596,500 67.01 67.34 66.59 21,600 16,400 0.4
25/03/2024
66.93
 972,900 67.01 67.76 66.68 28,000 31,400 -0.3
22/03/2024
67.01
 1,235,000 67.43 67.84 66.93 20,000 19,600 0.0
21/03/2024
67.43
 938,700 68.18 68.18 67.01 6,900 23,400 -1.3
20/03/2024
67.43
 1,462,300 66.59 67.59 66.26 80,100 102,400 -1.8
19/03/2024
66.34
 950,400 67.43 67.43 66.34 12,900 32,800 -1.6
18/03/2024
66.76
 2,494,200 68.51 69.01 66.51 102,600 51,100 4.2
15/03/2024
68.51
 2,398,900 67.68 69.01 67.18 69,200 22,300 3.8
14/03/2024
67.43
 3,837,000 66.34 67.76 66.09 156,400 265,100 -8.8
13/03/2024
65.76
 1,230,900 65.26 65.93 64.93 74,400 47,600 2.1
12/03/2024
64.85
 1,174,600 64.76 65.35 64.68 115,100 72,000 3.3
11/03/2024
64.76
 1,478,000 66.18 66.18 64.76 21,200 228,500 -16.2
08/03/2024
66.18
 2,105,800 67.43 67.93 66.18 13,600 66,200 -4.2
07/03/2024
66.93
 1,247,100 66.76 67.18 66.26 28,500 102,764 -5.9
06/03/2024
66.76
 1,828,100 66.09 67.93 66.09 69,900 28,900 3.3
05/03/2024
65.76
 2,069,600 64.93 65.93 64.76 33,400 213,684 -14.1
04/03/2024
64.76
 1,137,700 64.76 65.35 64.68 18,200 229,924 -16.5
01/03/2024
64.60
 991,000 64.76 64.76 64.35 29,200 218,800 -14.7
29/02/2024
64.43
 1,255,800 65.35 65.35 64.26 31,700 290,400 -20.0
28/02/2024
64.93
 1,570,600 64.93 65.93 64.68 11,900 325,420 -24.5
27/02/2024
64.60
 1,154,300 63.68 64.76 63.43 1,100 316,200 -24.2
26/02/2024
63.43
 1,094,800 63.68 63.93 63.10 12,200 229,300 -16.5
23/02/2024
63.60
 1,955,100 65.01 65.18 63.60 46,500 372,000 -25.3
22/02/2024
64.85
 1,037,600 64.93 65.51 64.51 9,700 299,500 -22.6
21/02/2024
64.68
 1,111,900 65.43 65.43 64.51 5,200 90,920 -6.7
20/02/2024
65.43
 1,007,300 66.18 66.34 65.10 44,310 86,232 -3.3
19/02/2024
66.01
 2,373,000 64.18 66.18 64.10 501,209 46,800 35.7
16/02/2024
63.76
 1,013,500 63.01 64.10 63.01 63,200 48,000 1.2
15/02/2024
63.01
 549,700 63.10 63.26 63.01 68,700 105,200 -2.8
07/02/2024
63.01
 474,300 63.01 63.10 62.85 21,100 99,320 -5.9
06/02/2024
63.01
 796,900 62.85 63.18 62.76 27,300 418,500 -29.6
05/02/2024
62.60
 638,800 62.60 63.10 62.52 62,400 333,500 -20.4
02/02/2024
62.60
 675,400 63.18 63.18 62.60 18,700 341,100 -24.3
01/02/2024
62.85
 514,700 62.85 63.01 62.68 21,000 301,400 -21.2
31/01/2024
62.76
 595,700 63.68 63.68 62.76 60,100 214,700 -11.7
30/01/2024
63.60
 504,300 63.35 63.76 63.35 298,500 144,700 11.7
29/01/2024
63.76
 924,600 62.68 63.85 62.68 365,000 28,500 25.7
26/01/2024
62.60
 729,000 63.26 63.68 62.60 49,500 347,800 -22.5
25/01/2024
62.76
 548,000 63.10 63.35 62.76 4,700 273,700 -20.3
24/01/2024
63.10
 479,600 63.35 63.60 63.01 57,100 230,200 -13.1
23/01/2024
63.35
 763,000 63.60 63.85 63.26 120,800 372,000 -19.2
22/01/2024
63.51
 482,700 64.01 64.01 63.43 52,700 16,600 2.8
19/01/2024
63.85
 1,004,200 62.85 63.85 62.76 245,300 29,000 16.6
18/01/2024
62.68
 413,100 62.60 62.93 62.60 32,900 210,300 -13.4
17/01/2024
62.60
 831,700 63.26 63.26 62.52 79,800 390,300 -23.4
16/01/2024
62.93
 457,100 62.85 63.01 62.43 2,200 265,500 -19.9
15/01/2024
63.01
 441,100 62.85 63.18 62.85 6,200 17,100 -0.8
12/01/2024
62.52
 809,900 63.35 63.35 62.43 7,400 182,200 -13.2
11/01/2024
63.26
 494,000 63.01 63.35 62.85 50,200 73,500 -1.8
10/01/2024
62.85
 1,027,400 63.43 63.60 62.85 35,900 438,900 -30.5
09/01/2024
63.18
 891,500 63.93 64.10 63.18 60,800 247,200 -14.2
08/01/2024
63.93
 1,022,900 64.35 64.76 63.68 6,000 302,800 -22.8
05/01/2024
64.26
 1,077,100 64.10 64.43 64.10 60,200 277,400 -16.8

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc