Tổng Công ty Khí Việt Nam - CTCP (gas)

75.70
-0.20
(-0.26%)
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
(2024-04-17) 		0.80 1.07% 15,059,400 -3,493,254 -261.9
73.50
77.40
75.70
2 tháng
(2024-03-18) 		-4.30 -5.36% 37,490,900 -3,981,254 -301.4
73.50
82.50
75.70
3 tháng
(2024-02-19) 		-3.40 -4.29% 70,010,900 -6,240,879 -476.8
73.50
82.50
75.70
6 tháng
(2023-11-20) 		-2.40 -3.07% 110,997,600 -13,786,099 -1,049.4
73.50
82.50
75.70
12 tháng
(2023-05-23) 		0.94 1.26% 185,337,100 -16,836,199 -1,307.4
73.50
91.67
75.70
24 tháng
(2022-05-30) 		-10.22 -11.87% 307,434,900 -14,148,322 -882.8
73.50
104.91
75.70
36 tháng
(2021-06-02) 		9.57 14.42% 587,162,700 -6,003,922 36.7
65.35
104.91
75.70
60 tháng
(2019-06-13) 		3.18 4.38% 907,412,390 -28,407,902 -1,652.5
39
104.91
75.70
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#101 15/12/2023
76
-0.90
 806,600 76.90 76.90 76 16,300 351,200 -25.5
#102 14/12/2023
76.90
0
 403,200 76.90 77.70 76.70 39,800 139,800 -7.7
#103 13/12/2023
76.90
-1.30
 1,119,800 78.20 78.20 76.80 10,400 425,800 -32.1
#104 12/12/2023
78.20
-0.10
 471,100 78.30 78.40 77.90 109,100 14,900 7.3
#105 11/12/2023
78.30
0.70
 694,500 77.60 78.60 77.80 289,800 301,800 -0.9
#106 08/12/2023
77.60
-0.30
 884,500 77.90 78.70 77.50 250,400 431,800 -14.1
#107 07/12/2023
77.90
-1.90
 856,700 79.80 79.80 77.50 108,100 258,800 -11.8
#108 06/12/2023
79.80
0.80
 480,100 79 79.80 78.90 139,900 95,000 3.5
#109 05/12/2023
79
0
 661,500 79 79.90 78.70 72,900 72,600 0.0
#110 04/12/2023
79
1.30
 783,500 77.70 79.10 77.70 233,400 104,800 10.1
#111 01/12/2023
77.70
1.20
 492,700 76.50 77.90 76.60 208,800 33,900 13.5
#112 30/11/2023
76.50
-1.30
 465,700 77.80 78.30 76.50 9,900 162,800 -11.7
#113 29/11/2023
77.80
0.80
 596,100 77 78 76.60 56,000 219,700 -12.6
#114 28/11/2023
77
0.20
 526,300 76.80 77 75.80 68,800 220,200 -11.5
#115 27/11/2023
76.80
-0.70
 404,100 77.50 77.70 76.50 15,500 218,700 -15.6
#116 24/11/2023
77.50
0.50
 624,900 77 77.60 76 27,700 140,000 -8.6
#117 23/11/2023
77
-2
 611,500 79 79.20 77 26,900 171,000 -11.3
#118 22/11/2023
79
0
 481,600 79 79.30 78.40 30,300 93,800 -5.0
#119 21/11/2023
79
0.70
 379,300 78.30 79.10 78.30 12,800 35,600 -1.8
#120 20/11/2023
78.30
-0.40
 572,600 78.70 78.90 77.60 86,900 41,200 3.6
#121 17/11/2023
78.70
-1.30
 778,800 80 80 78.30 69,300 132,200 -5.0
#122 16/11/2023
80
-0.10
 652,000 80.10 80.10 79 0 0 0
#123 15/11/2023
80.10
1
 823,800 79.10 80.70 79.60 40,900 210,000 -13.6
#124 14/11/2023
79.10
0.10
 445,500 79 79.70 78.50 14,700 196,500 -14.4
#125 13/11/2023
79
0.30
 306,300 78.70 79.50 78.60 65,100 123,600 -4.6
#126 10/11/2023
78.70
-1.30
 525,700 80 80 78.50 13,200 215,100 -15.9
#127 09/11/2023
80
0
 628,100 80 80.40 79 11,200 233,300 -17.7
#128 08/11/2023
80
1.20
 504,300 78.80 80 78 117,900 73,100 3.5
#129 07/11/2023
78.80
-0.20
 309,800 79 80.40 78.50 20,600 11,700 0.7
#130 06/11/2023
79
-0.10
 415,200 79.10 79.10 78 27,100 72,500 -3.6
#131 03/11/2023
79.10
-0.10
 455,300 79.20 79.70 78.30 95,800 147,000 -4.0
#132 02/11/2023
79.20
2.30
 444,700 76.90 79.20 76.90 62,100 16,800 3.6
#133 01/11/2023
76.90
0.30
 296,600 76.60 77.50 76.30 18,000 90,900 -5.6
#134 31/10/2023
76.60
0
 355,200 76.60 77.10 76 130,700 10,000 9.2
#135 30/10/2023
76.60
-1
 256,600 77.60 77.70 76.50 22,700 10,300 1.0
#136 27/10/2023
77.60
2.10
 377,800 75.50 78.50 75.60 36,600 9,200 2.1
#137 26/10/2023
75.50
-4.90
 1,072,900 80.40 80.40 75.50 60,700 81,000 -1.6
#138 25/10/2023
80.40
-0.80
 329,400 81.20 81.40 80.40 80,300 107,300 -2.2
#139 24/10/2023
81.20
0.60
 348,400 80.60 81.30 80 20,000 182,400 -13.1
#140 23/10/2023
80.60
-2.60
 467,400 83.20 83.30 80.40 19,100 180,000 -13.1
#141 20/10/2023
83.20
1.30
 812,700 81.90 83.20 80 99,500 317,500 -17.4
#142 19/10/2023
81.90
-1.10
 638,800 83 83.50 81.90 106,600 228,400 -10.0
#143 18/10/2023
83
-2.20
 792,800 85.20 85.20 81.50 197,900 1,300 16.6
#144 17/10/2023
85.20
-1.70
 454,400 86.90 86.90 85.20 70,700 273,400 -17.4
#145 16/10/2023
86.90
1.10
 874,500 85.80 87.90 86.50 16,900 27,500 -0.9
#146 13/10/2023
85.80
-0.20
 431,800 86 86 84.40 57,700 221,700 -13.9
#147 12/10/2023
86
0
 639,900 86 86.40 85 31,300 319,500 -24.6
#148 11/10/2023
86
-0.40
 658,700 86.40 87.50 85.50 90,500 310,200 -18.9
#149 10/10/2023
86.40
-0.20
 986,100 86.60 88.20 85.40 293,500 526,200 -20.2
#150 09/10/2023
86.60
2.40
 514,800 84.20 87.30 85.50 104,200 218,900 -10.0
#151 06/10/2023
84.20
0
 350,400 84.20 84.20 83 54,200 4,900 4.1
#152 05/10/2023
84.20
-1.60
 589,900 85.80 85.80 84.20 47,700 33,100 1.2
#153 04/10/2023
85.80
-0.50
 603,600 86.30 86.50 85.80 19,200 26,600 -0.6
#154 03/10/2023
86.30
-3
 546,000 89.30 89.30 86 15,200 57,200 -3.6
#155 02/10/2023
89.30
-1.40
 289,100 90.70 90.70 88.90 1,900 33,400 -2.8
#156 29/09/2023
90.70
-0.80
 596,500 91.50 91.70 89.50 304,500 67,300 21.5
#157 28/09/2023
91.50
2.60
 924,000 88.90 91.50 88.90 389,200 70,800 28.7
#158 27/09/2023
88.90
0.10
 570,500 88.80 89.50 86 167,500 49,500 10.5
#159 26/09/2023
88.80
-0.70
 441,600 89.50 90.20 88.80 73,100 69,200 0.4
#160 25/09/2023
89.50
-1.40
 507,700 90.90 92 89 124,200 81,600 3.9
#161 22/09/2023
90.90
2.15
 730,800 88.75 91 88.80 114,500 26,900 7.9
#162 21/09/2023
88.75
-2.08
 774,100 90.83 90.83 88.75 24,800 25,700 -0.1
#163 20/09/2023
90.83
-0.83
 428,400 91.67 91.67 90.33 23,600 16,400 0.8
#164 19/09/2023
91.67
0.83
 404,100 90.83 92.50 89.67 122,300 46,900 8.2
#165 18/09/2023
90.83
-0.50
 469,500 91.33 93.25 90 0 0 0
#166 15/09/2023
91.33
3
 793,000 88.33 91.42 88.42 246,500 21,200 24.4
#167 14/09/2023
88.33
0.33
 552,900 88 89.92 87.08 38,900 27,300 1.2
#168 13/09/2023
88
2.42
 1,296,300 85.58 88.58 85.58 31,000 74,500 -4.5
#169 12/09/2023
85.58
1.08
 588,800 84.50 86.33 84.25 53,600 216,800 -16.8
#170 11/09/2023
84.50
-0.67
 371,800 85.17 86.25 84.25 20,600 31,800 -1.1
#171 08/09/2023
85.17
-0.58
 548,900 85.75 86.08 85.17 29,600 31,400 -0.2
#172 07/09/2023
85.75
1.17
 911,900 84.58 86 83.83 176,600 37,200 14.3
#173 06/09/2023
84.58
1.58
 547,900 83 84.83 83.08 22,600 24,700 -0.2
#174 05/09/2023
83
0.83
 420,600 82.17 83.50 82.25 12,700 32,100 -1.9
#175 31/08/2023
82.17
-0.58
 573,700 82.75 82.92 82.17 96,500 325,900 -22.6
#176 30/08/2023
82.75
-0.50
 426,600 83.25 83.33 82.33 99,600 80,300 1.9
#177 29/08/2023
83.25
0.25
 543,100 83 84.17 82.83 98,400 43,900 5.4
#178 28/08/2023
83.00
1.45
 687,500 81.55 83.48 81.87 81,100 34,000 4.9
#179 25/08/2023
81.55
-0.80
 539,600 82.36 82.36 81.23 18,200 184,600 -16.9
#180 24/08/2023
82.36
0.40
 553,400 81.95 82.44 81.95 58,500 28,600 3.1
#181 23/08/2023
81.95
1.29
 724,300 80.67 82.12 80.67 34,300 43,100 -0.9
#182 22/08/2023
80.67
0.97
 598,300 79.70 81.23 79.62 62,100 149,200 -8.7
#183 21/08/2023
79.70
1.21
 451,700 78.50 79.94 78.90 73,200 15,900 5.7
#184 18/08/2023
78.50
-1.93
 905,200 80.43 80.43 78.50 200,600 12,100 18.6
#185 17/08/2023
80.43
-0.16
 416,400 80.59 81.23 80.10 15,200 67,400 -5.2
#186 16/08/2023
80.59
-0.16
 403,400 80.75 81.55 80.43 113,400 101,900 1.2
#187 15/08/2023
80.75
-0.16
 326,400 80.91 80.99 80.51 3,400 74,600 -7.1
#188 14/08/2023
80.91
-0.72
 549,300 81.63 81.95 80.83 8,800 142,600 -13.5
#189 11/08/2023
81.63
-0.40
 344,200 82.04 82.04 80.99 7,300 20,700 -1.4
#190 10/08/2023
82.04
0.80
 771,900 81.23 83.40 81.63 27,400 16,500 1.1
#191 09/08/2023
81.23
-0.16
 371,500 81.39 81.55 80.91 14,600 6,400 0.8
#192 08/08/2023
81.39
0.24
 529,700 81.15 81.55 80.91 58,100 78,100 -2.0
#193 07/08/2023
81.15
0.48
 351,200 80.67 81.47 80.35 17,700 85,800 -6.8
#194 04/08/2023
80.67
0.56
 544,800 80.10 81.15 79.94 43,200 12,400 3.1
#195 03/08/2023
80.10
-0.64
 451,000 80.75 80.83 80.10 20,400 22,700 -0.2
#196 02/08/2023
80.75
-0.24
 330,500 80.99 81.71 80.35 19,700 41,500 -2.2
#197 01/08/2023
80.99
-0.72
 608,900 81.71 82.28 80.99 59,300 17,400 4.3
#198 31/07/2023
81.71
1.69
 1,189,900 80.02 82.52 80.51 72,300 172,200 -10.1
#199 28/07/2023
80.02
1.05
 537,300 78.98 80.10 78.82 76,000 22,000 5.4
#200 27/07/2023
78.98
0
 468,200 78.98 79.46 78.90 31,400 14,100 1.7

Chính sách bảo mật | Điều khoản sử dụng |