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)
14/08/2023
67.35
 549,300 68.02 68.22 67.28 8,800 142,600 -13.5
11/08/2023
67.95
 344,200 68.15 68.29 67.42 7,300 20,700 -1.4
10/08/2023
68.29
 771,900 68.22 69.43 67.95 27,400 16,500 1.1
09/08/2023
67.62
 371,500 67.89 67.89 67.35 14,600 6,400 0.8
08/08/2023
67.75
 529,700 67.55 67.89 67.35 58,100 78,100 -2.0
07/08/2023
67.55
 351,200 67.82 67.82 66.88 17,700 85,800 -6.8
04/08/2023
67.15
 544,800 66.68 67.55 66.55 43,200 12,400 3.1
03/08/2023
66.68
 451,000 67.22 67.28 66.68 20,400 22,700 -0.2
02/08/2023
67.22
 330,500 67.62 68.02 66.88 19,700 41,500 -2.2
01/08/2023
67.42
 608,900 68.49 68.49 67.42 59,300 17,400 4.3
31/07/2023
68.02
 1,189,900 67.02 68.69 67.02 72,300 172,200 -10.1
28/07/2023
66.61
 537,300 65.61 66.68 65.61 76,000 22,000 5.4
27/07/2023
65.74
 468,200 65.94 66.15 65.68 31,400 14,100 1.7
26/07/2023
65.74
 390,200 66.15 66.15 65.74 41,400 63,500 -2.2
25/07/2023
66.15
 413,300 66.15 66.68 65.94 35,200 32,400 0.3
24/07/2023
65.94
 539,100 66.75 66.88 65.88 13,700 241,900 -22.5
21/07/2023
66.55
 532,600 66.08 66.55 65.68 13,200 25,600 -1.2
20/07/2023
66.08
 562,600 66.08 66.41 65.28 67,400 34,100 3.3
19/07/2023
66.21
 526,000 67.15 67.15 66.21 61,700 2,400 5.9
18/07/2023
66.81
 742,300 66.28 67.22 65.94 168,200 5,700 16.2
17/07/2023
66.28
 514,100 66.35 66.41 65.68 47,700 12,100 3.5
14/07/2023
66.28
 695,200 66.61 67.28 65.94 153,400 4,400 14.8
13/07/2023
66.48
 1,368,300 64.94 66.68 64.67 100,600 204,600 -10.2
12/07/2023
64.61
 568,500 65.34 65.34 64.40 53,300 23,300 2.9
11/07/2023
65.07
 719,600 65.48 65.61 64.94 149,200 22,600 12.3
10/07/2023
65.28
 1,125,900 64.61 65.34 64.54 309,800 22,400 28.0
07/07/2023
64.27
 672,500 64.07 64.67 63.80 151,900 5,400 14.1
06/07/2023
63.74
 1,374,300 63.60 64.61 63.40 34,700 99,200 -6.2
05/07/2023
63.13
 410,400 63.80 63.80 63.13 44,100 7,200 3.5
04/07/2023
63.67
 498,400 63.20 63.87 63.00 65,900 5,200 5.8
03/07/2023
62.93
 380,900 62.80 63.27 62.66 35,400 26,500 0.8
30/06/2023
62.26
 681,400 63.33 63.60 62.26 28,500 198,900 -15.9
29/06/2023
63.33
 710,100 63.94 64.14 63.33 37,700 206,800 -16.1
28/06/2023
63.87
 762,500 64.87 64.87 63.87 15,300 198,700 -17.6
27/06/2023
64.47
 510,600 64.74 64.94 64.27 9,400 0 0.9
26/06/2023
64.27
 942,400 63.74 64.47 63.67 21,400 219,200 -18.9
23/06/2023
63.74
 628,300 64.47 64.47 63.60 1,200 27,500 -2.5
22/06/2023
64.00
 812,800 64.14 64.61 63.94 23,400 337,100 -30.0
21/06/2023
64.14
 483,500 64.61 64.61 63.80 2,500 164,300 -15.5
20/06/2023
64.61
 508,200 63.74 64.61 63.47 7,000 31,800 -2.4
19/06/2023
63.74
 637,900 64.07 64.87 63.74 8,700 6,800 0.2
16/06/2023
63.94
 589,800 65.07 65.21 63.94 21,300 1,300 1.9
15/06/2023
64.67
 1,299,100 63.53 65.48 63.40 48,300 3,800 4.3
14/06/2023
63.33
 760,100 63.00 64.07 63.00 116,200 9,100 10.1
13/06/2023
62.93
 582,100 63.13 63.20 62.66 102,400 103,200 0.0
12/06/2023
62.86
 490,200 63.20 63.20 62.20 78,200 98,100 -1.8
09/06/2023
62.73
 288,800 62.66 63.00 62.40 9,500 9,100 0.0
08/06/2023
62.66
 632,000 63.60 63.74 62.46 124,600 72,400 4.9
07/06/2023
63.27
 706,700 63.74 63.94 62.80 23,900 19,300 0.4
06/06/2023
63.67
 837,700 63.27 64.14 63.13 11,700 8,100 0.3
05/06/2023
62.93
 521,600 61.99 62.93 61.99 23,800 20,600 0.3
02/06/2023
61.59
 574,800 61.79 62.13 61.59 12,000 24,400 -1.1
01/06/2023
61.59
 548,100 62.60 62.60 61.59 0 222,700 -20.6
31/05/2023
62.13
 405,400 62.13 62.40 62.13 9,900 7,800 0.2
30/05/2023
62.20
 586,500 62.80 62.93 62.13 43,500 282,900 -22.3
29/05/2023
62.80
 415,700 62.93 63.20 62.60 20,500 7,700 1.2
26/05/2023
62.73
 428,800 63.87 63.87 62.60 25,700 143,700 -11.1
25/05/2023
63.40
 611,300 62.26 63.47 61.93 67,400 65,600 0.1
24/05/2023
61.93
 413,900 62.73 62.73 61.93 19,600 7,800 1.1
23/05/2023
62.40
 435,400 63.53 63.53 62.33 7,600 232,500 -21.1
22/05/2023
63.40
 359,100 63.94 64.00 62.93 4,000 69,900 -6.2
19/05/2023
63.53
 861,600 62.40 63.94 62.33 60,600 19,900 3.9
18/05/2023
62.26
 502,900 61.59 62.60 61.46 247,300 19,700 21.1
17/05/2023
61.53
 291,000 61.93 62.26 61.46 31,300 45,700 -1.3
16/05/2023
61.86
 253,100 62.26 62.40 61.73 52,300 32,700 1.8
15/05/2023
61.73
 396,300 62.26 62.86 61.73 4,200 166,000 -15.0
12/05/2023
61.93
 263,300 61.59 62.13 61.59 25,900 24,500 0.1
11/05/2023
61.73
 407,300 62.60 62.80 61.73 33,600 153,600 -11.1
10/05/2023
62.40
 247,500 63.33 63.33 62.13 10,700 68,100 -5.4
09/05/2023
63.00
 276,600 62.60 63.40 62.60 14,200 2,700 1.1
08/05/2023
62.33
 263,400 61.73 62.33 61.73 23,500 38,300 -1.4
05/05/2023
61.53
 167,600 61.59 61.86 61.33 8,700 19,000 -0.9
04/05/2023
61.59
 204,200 61.66 62.13 61.33 5,000 53,700 -4.5
28/04/2023
62.13
 161,300 62.46 62.46 61.79 28,000 5,600 2.1
27/04/2023
61.73
 299,000 62.66 63.07 61.73 13,700 220,200 -19.2
26/04/2023
62.53
 336,500 61.33 63.07 61.33 69,400 64,900 0.4
25/04/2023
61.59
 321,700 62.93 62.93 61.59 26,305 44,800 -1.7
24/04/2023
62.33
 563,800 63.94 64.07 62.33 137,610 258,430 -11.2
21/04/2023
63.87
 414,800 64.81 64.81 63.74 189,680 206,600 -1.6
20/04/2023
64.27
 280,900 64.27 65.28 64.00 55,000 141,500 -8.3
19/04/2023
64.00
 334,400 65.28 65.48 63.67 8,705 97,100 -8.5
18/04/2023
64.81
 220,200 65.28 65.48 64.74 66,980 49,300 1.7
17/04/2023
65.07
 238,400 65.74 66.01 65.01 75,500 37,610 3.7
14/04/2023
65.68
 281,200 67.42 67.42 65.68 11,005 10,900 0.0
13/04/2023
66.95
 181,400 67.55 67.55 66.75 55,300 59,500 -0.4
12/04/2023
66.81
 280,100 66.95 67.69 66.68 51,625 77,310 -2.6
11/04/2023
66.88
 240,000 66.61 67.22 66.61 10,712 23,600 -1.3
10/04/2023
66.61
 467,900 67.69 68.09 66.61 6,300 39,300 -3.3
07/04/2023
67.75
 145,000 67.89 68.22 67.62 7,805 1,800 0.6
06/04/2023
67.95
 307,100 68.76 68.76 67.89 57,900 66,100 -0.8
05/04/2023
68.22
 217,900 68.89 68.89 68.15 26,700 17,500 0.9
04/04/2023
68.22
 564,900 69.29 69.29 68.15 121,505 332,390 -21.5
03/04/2023
68.62
 322,100 69.36 69.49 68.29 58,222 82,160 -2.5
31/03/2023
68.29
 246,900 68.56 69.09 68.15 10,380 18,000 -0.8
30/03/2023
68.56
 138,900 68.96 69.56 68.56 12,350 44,740 -3.3
29/03/2023
68.82
 99,300 69.43 69.43 68.69 1,500 30,100 -2.9
28/03/2023
69.43
 270,800 68.56 69.69 68.56 146,400 69,720 8.0
27/03/2023
68.29
 102,100 68.62 69.02 68.29 8,100 22,300 -1.4
24/03/2023
68.56
 251,400 68.69 69.36 68.35 13,300 144,300 -13.4
23/03/2023
68.62
 146,700 68.62 68.96 68.29 12,100 27,400 -1.6

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