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
(2024-10-23) 		-1.70 -2.40% 13,378,600 446,168 29.6
67.60
71
69.20
2 tháng
(2024-09-23) 		-3.80 -5.21% 28,862,500 -360,532 -28.7
67.60
74
69.20
3 tháng
(2024-08-26) 		-7.42 -9.69% 52,340,500 -1,260,132 -101.6
67.60
77.08
69.20
6 tháng
(2024-05-27) 		-4.51 -6.12% 145,997,200 -6,546,532 -519.2
67.60
77.35
69.20
12 tháng
(2023-11-28) 		-0.87 -1.24% 264,627,000 -21,513,679 -1,659.6
66.89
77.35
69.20
24 tháng
(2022-12-05) 		-13.65 -16.48% 371,578,500 -24,973,229 -1,929.5
66.89
83.42
69.20
36 tháng
(2021-12-08) 		-0.76 -1.09% 565,986,600 -19,162,962 -1,202.0
66.89
95.47
69.20
60 tháng
(2019-12-19) 		6.13 9.71% 1,025,143,640 -36,246,332 -2,271.0
35.49
95.47
69.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
26/11/2021
72.67
 1,256,000 74.03 74.10 72.39 34,800 8,800 2.7
25/11/2021
74.03
 657,700 73.38 74.88 73.24 78,400 34,100 4.6
24/11/2021
73.38
 922,700 74.52 76.16 73.38 60,500 333,000 -28.5
23/11/2021
74.52
 768,400 72.74 75.17 73.03 109,200 39,900 7.2
22/11/2021
72.74
 1,436,500 75.52 75.74 72.39 511,800 20,400 51.1
19/11/2021
75.52
 2,905,400 81.08 81.22 75.45 1,005,800 460,000 59.2
18/11/2021
81.08
 1,277,500 83.64 83.64 81.08 189,700 176,100 1.6
17/11/2021
83.64
 701,200 83.15 84.57 83.22 150,700 10,100 16.6
16/11/2021
83.15
 1,545,600 84.71 85.64 82.86 606,000 311,800 35.2
15/11/2021
84.71
 2,157,500 84.14 85.43 81.72 696,900 322,900 44.4
12/11/2021
84.14
 1,370,200 84.78 86.14 82.93 403,800 99,000 36.6
11/11/2021
84.78
 1,895,800 85.78 86.92 83.64 24,000 59,200 -4.2
10/11/2021
85.78
 1,009,600 84.93 87.42 84.78 174,400 72,600 12.3
09/11/2021
84.93
 1,665,900 87.63 88.35 84.78 440,400 530,800 -9.8
08/11/2021
87.63
 1,648,200 87.21 88.28 84.93 615,600 277,100 41.3
05/11/2021
87.21
 1,340,800 83.43 88.06 82.86 341,900 7,500 40.4
04/11/2021
83.43
 1,660,900 85.50 86.92 83.36 258,300 221,000 7.1
03/11/2021
85.50
 1,891,200 86.64 87.56 84.43 245,000 44,900 24.4
02/11/2021
86.64
 1,507,400 86.42 87.56 85.71 20,800 159,600 -16.8
01/11/2021
86.42
 2,076,500 88.70 90.48 86.21 354,800 290,400 8.7
29/10/2021
88.70
 1,159,800 89.06 90.84 86.57 269,200 19,000 31.5
28/10/2021
89.06
 2,341,300 86.71 91.48 85.00 993,700 131,100 108.2
27/10/2021
86.71
 4,182,900 81.08 86.71 81.72 1,288,500 408,400 104.7
26/10/2021
81.08
 2,367,100 79.80 82.01 80.08 140,100 178,500 -4.5
25/10/2021
79.80
 2,117,000 79.87 82.08 79.58 342,600 117,200 25.4
22/10/2021
79.87
 1,280,800 79.94 81.15 78.87 118,200 14,900 11.6
21/10/2021
79.94
 1,640,500 81.58 82.22 79.80 5,800 258,700 -28.6
20/10/2021
81.58
 1,708,500 81.58 82.22 78.73 26,400 266,400 -27.2
19/10/2021
81.58
 1,065,700 83.00 83.72 81.22 190,800 232,500 -4.6
18/10/2021
83.00
 3,109,300 79.80 84.86 80.01 245,600 360,200 -13.2
15/10/2021
79.80
 1,099,600 79.30 80.51 79.44 3,200 39,500 -4.1
14/10/2021
79.30
 3,003,400 79.08 81.58 78.87 30,900 393,100 -40.6
13/10/2021
79.08
 1,789,300 79.80 80.15 78.37 29,700 416,700 -43.0
12/10/2021
79.80
 1,949,700 80.15 81.58 78.80 415,300 143,500 30.6
11/10/2021
80.15
 2,259,900 80.08 80.51 78.44 460,100 197,900 29.2
08/10/2021
80.08
 1,830,600 79.08 81.15 78.02 409,700 142,200 30.0
07/10/2021
79.08
 2,255,400 80.87 80.87 78.02 213,400 123,200 10.2
06/10/2021
80.87
 2,420,800 77.66 80.94 77.66 247,100 176,100 8.0
05/10/2021
77.66
 2,090,000 74.10 78.30 75.17 288,700 37,100 26.9
04/10/2021
74.10
 4,046,700 73.74 78.87 74.10 1,078,400 338,700 80.3
01/10/2021
73.74
 4,336,000 69.11 73.88 68.33 1,654,570 1,384,170 26.2
30/09/2021
69.11
 1,244,900 68.97 69.25 68.11 218,500 13,500 19.8
29/09/2021
68.97
 2,756,300 67.76 70.11 67.90 323,200 689,700 -35.5
28/09/2021
67.76
 4,515,800 64.12 68.04 64.27 422,700 1,341,500 -85.2
27/09/2021
64.12
 1,124,300 64.84 65.90 64.12 11,200 16,600 -0.5
24/09/2021
64.84
 925,000 64.55 66.12 64.55 122,700 12,800 10.1
23/09/2021
64.55
 1,094,400 62.98 65.55 63.27 32,000 11,700 1.8
22/09/2021
62.98
 712,000 62.84 63.77 62.41 28,100 54,800 -2.3
21/09/2021
62.84
 1,444,000 63.27 63.27 61.49 2,500 7,300 -0.4
20/09/2021
63.27
 1,516,300 65.48 65.48 63.27 9,500 2,900 0.6
17/09/2021
65.48
 834,000 65.98 66.12 65.33 16,900 5,300 1.1
16/09/2021
65.98
 981,700 65.19 66.12 65.48 192,800 24,800 15.5
15/09/2021
65.19
 1,379,300 63.41 65.76 63.05 14,700 68,300 -4.8
14/09/2021
63.41
 669,100 63.13 64.19 63.27 35,100 33,100 0.2

Chính sách bảo mật | Điều khoản sử dụng |