Tổng Công ty Khí Việt Nam - CTCP (gas)

73.10
-0.30
(-0.41%)
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)
26/11/2021
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
13/09/2021
63.13
 613,400 63.13 63.98 63.13 2,600 33,600 -2.8
10/09/2021
63.13
 421,100 63.13 63.62 63.05 43,700 25,200 1.6
09/09/2021
63.13
 444,500 62.56 63.48 62.77 112,600 39,700 6.5
08/09/2021
62.56
 550,500 63.20 63.41 62.48 5,600 113,400 -9.5
07/09/2021
63.20
 720,100 64.41 64.55 63.20 89,100 94,200 -0.4
06/09/2021
64.41
 868,100 63.13 64.48 63.55 61,600 31,700 2.7
01/09/2021
63.13
 536,100 63.70 63.70 63.13 15,300 11,500 0.3
31/08/2021
63.70
 878,800 62.34 63.70 62.41 80,400 16,800 5.7
30/08/2021
62.34
 793,100 61.99 63.05 62.13 193,330 564,030 -32.5
27/08/2021
61.99
 927,500 61.49 62.06 61.27 266,300 425,300 -13.8
26/08/2021
61.49
 687,800 62.20 62.48 61.34 9,700 277,100 -23.3
25/08/2021
62.20
 557,300 61.27 62.20 61.27 17,500 38,100 -1.8
24/08/2021
61.27
 1,081,800 61.13 62.20 60.56 182,800 328,300 -12.5
23/08/2021
61.13
 1,158,700 62.34 63.05 61.13 25,800 352,800 -28.3
20/08/2021
62.34
 2,766,300 64.76 64.76 62.13 262,300 426,600 -14.7
19/08/2021
64.76
 2,388,200 65.98 65.98 63.91 205,100 808,900 -54.8
18/08/2021
65.98
 522,300 65.83 66.26 65.62 10,600 107,800 -9.0
17/08/2021
65.83
 1,132,300 67.12 67.12 65.83 5,400 628,300 -57.9
16/08/2021
67.12
 1,110,200 66.26 67.69 65.55 142,500 209,500 -6.3
13/08/2021
66.26
 1,311,800 67.33 67.33 65.26 215,400 303,200 -8.0
12/08/2021
67.33
 727,100 68.04 68.04 67.33 15,000 147,600 -12.6
11/08/2021
68.04
 1,507,800 68.40 70.46 67.83 7,400 461,300 -43.8
10/08/2021
68.40
 2,217,800 66.26 68.97 66.19 4,300 611,600 -57.9
09/08/2021
66.26
 1,055,000 65.83 66.62 64.84 216,500 267,300 -4.8
06/08/2021
65.83
 1,309,200 66.83 67.40 65.69 85,300 746,900 -61.7
05/08/2021
66.83
 634,600 66.97 66.97 65.90 110,300 114,500 -0.4
04/08/2021
66.97
 538,300 66.26 67.47 66.12 23,600 57,700 -3.2
03/08/2021
66.26
 974,700 66.62 66.69 65.48 100,900 281,700 -16.8
02/08/2021
66.62
 1,567,600 63.84 67.47 64.55 18,000 247,200 -21.5
30/07/2021
63.84
 530,200 63.77 64.62 63.77 5,600 5,200 0.0
29/07/2021
63.77
 504,300 63.48 64.12 63.34 100,400 256,300 -13.9
28/07/2021
63.48
 322,200 63.41 64.48 63.41 400 61,900 -5.5
27/07/2021
63.41
 877,900 62.91 64.55 63.05 1,400 214,700 -19.1
26/07/2021
62.91
 614,500 62.70 63.84 61.77 24,900 303,700 -24.3
23/07/2021
62.70
 356,400 63.70 64.05 62.70 6,800 15,300 -0.7
22/07/2021
63.70
 487,700 62.27 64.27 62.27 185,400 1,400 16.4
21/07/2021
62.27
 569,200 63.41 64.12 61.84 15,400 135,600 -10.6
20/07/2021
63.41
 665,100 61.77 63.84 60.56 230,300 111,500 10.3
19/07/2021
61.77
 703,200 64.12 64.12 61.77 11,500 39,000 -2.4
16/07/2021
64.12
 279,000 64.48 64.91 64.12 2,600 73,400 -6.4
15/07/2021
64.48
 494,000 65.05 65.19 64.12 44,900 129,400 -7.6
14/07/2021
65.05
 611,500 65.19 66.05 64.62 29,700 157,100 -11.7
13/07/2021
65.19
 581,300 62.70 66.19 63.48 68,200 25,500 3.9
12/07/2021
62.70
 990,800 65.33 65.48 62.20 131,800 193,300 -5.5
09/07/2021
65.33
 1,080,000 66.26 67.61 64.34 389,800 136,500 23.7
08/07/2021
66.26
 912,200 65.19 66.83 64.05 538,200 55,500 42.2

Chính sách bảo mật | Điều khoản sử dụng |