Tổng Công ty Khí Việt Nam - CTCP (gas)

66.80
-0.10
(-0.15%)
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
(2024-12-16) 		-1.20 -1.76% 11,068,400 -1,214,667 -82.0
66.40
68.60
66.90
2 tháng
(2024-11-15) 		-1.70 -2.48% 23,469,700 -389,806 -25.0
66.40
69.60
66.90
3 tháng
(2024-10-16) 		-5.10 -7.08% 34,385,300 -1,357,296 -93.5
66.40
72
66.90
6 tháng
(2024-07-18) 		-4.17 -5.87% 112,921,800 -1,522,597 -103.0
66.40
77.35
66.90
12 tháng
(2024-01-22) 		-2.53 -3.65% 254,575,600 -17,992,843 -1,379.6
66.40
77.35
66.90
24 tháng
(2023-01-27) 		-12.29 -15.52% 380,651,500 -26,338,772 -2,014.8
66.40
83.42
66.90
36 tháng
(2022-02-07) 		-14.82 -18.14% 549,270,800 -23,457,126 -1,597.0
66.40
95.47
66.90
60 tháng
(2020-02-10) 		9.75 17.06% 1,034,609,390 -38,602,646 -2,450.3
35.49
95.47
66.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/08/2024
76.90
 1,300,200 77.63 77.72 76.72 27,600 130,300 -8.7
21/08/2024
77.35
 2,170,800 76.90 77.81 76.81 34,200 149,500 -9.8
20/08/2024
76.90
 2,910,000 77.53 78.35 76.90 7,600 499,700 -41.8
19/08/2024
76.90
 3,021,100 75.26 77.08 75.17 487,000 50,300 36.7
16/08/2024
75.17
 2,313,100 74.26 75.62 73.71 273,300 306,700 -2.8
15/08/2024
73.89
 1,248,000 74.62 75.26 73.89 203,100 50,100 12.6
14/08/2024
74.62
 2,298,800 74.53 75.81 74.44 457,700 253,600 16.9
13/08/2024
74.17
 1,731,900 74.90 74.90 73.80 452,000 213,800 19.5
12/08/2024
75.08
 1,889,500 74.26 75.81 73.89 319,800 164,400 12.8
09/08/2024
74.26
 1,243,900 74.62 74.80 73.62 204,500 167,301 3.0
08/08/2024
74.35
 3,931,000 72.26 74.99 71.80 909,500 254,500 53.1
07/08/2024
72.26
 1,832,200 70.62 72.35 70.62 198,600 8,600 15.0
06/08/2024
70.34
 888,700 69.89 70.98 69.62 20,400 118,000 -7.5
05/08/2024
69.62
 2,101,300 70.98 71.44 69.53 107,200 145,100 -3.0
02/08/2024
71.80
 1,395,600 71.07 71.80 70.80 8,800 135,200 -9.9
01/08/2024
71.80
 1,422,900 72.89 73.80 71.62 23,600 27,500 -0.3
31/07/2024
72.71
 3,188,600 70.44 73.26 70.44 126,700 37,700 7.0
30/07/2024
70.25
 631,600 70.07 70.25 69.89 10,200 25,300 -1.2
29/07/2024
70.07
 362,200 70.53 70.53 70.07 10,200 25,300 -1.2
26/07/2024
70.25
 545,800 69.71 70.25 69.62 5,900 8,000 -0.2
25/07/2024
69.89
 490,600 69.98 70.07 69.53 4,100 8,800 -0.4
24/07/2024
70.07
 1,006,200 69.80 70.44 69.43 142,800 6,700 10.4
23/07/2024
69.89
 656,800 70.16 70.34 69.89 120,600 25,700 7.3
22/07/2024
70.07
 1,142,800 70.80 70.80 69.71 13,400 50,600 -2.9
19/07/2024
70.80
 663,300 71.07 71.35 70.71 3,900 65,400 -4.8
18/07/2024
71.07
 1,131,900 71.07 71.53 70.80 134,000 139,700 -0.4
17/07/2024
70.98
 1,573,000 71.71 71.71 70.16 261,600 72,900 14.8
16/07/2024
71.26
 907,800 71.89 71.98 71.26 145,600 178,600 -2.5
15/07/2024
71.26
 1,208,600 71.89 72.26 71.26 31,300 273,600 -19.0
12/07/2024
70.98
 1,232,700 71.62 72.71 70.71 6,600 479,400 -36.9
11/07/2024
71.16
 728,000 71.53 71.80 71.16 11,900 50,000 -3.0
10/07/2024
71.44
 1,121,400 72.07 72.53 71.44 26,000 110,900 -6.7
09/07/2024
71.89
 1,535,400 71.89 71.89 71.35 54,800 34,800 1.6
08/07/2024
71.62
 793,300 71.62 71.98 71.44 12,200 118,600 -8.4
05/07/2024
71.53
 752,100 71.44 72.17 71.35 28,400 55,600 -2.1
04/07/2024
71.16
 1,165,700 71.35 72.53 71.16 72,200 300,000 -17.8
03/07/2024
71.16
 640,700 71.44 71.44 70.98 19,700 52,900 -2.6
02/07/2024
71.16
 876,400 70.98 71.26 70.62 10,500 130,200 -9.3
01/07/2024
70.71
 792,100 69.80 70.71 69.71 38,200 49,900 -0.9
28/06/2024
69.71
 660,200 69.71 70.25 69.62 70,800 138,100 -5.2
27/06/2024
69.62
 1,010,000 69.71 70.80 69.62 7,400 316,600 -23.7
26/06/2024
69.62
 1,133,800 69.62 69.98 69.25 110,000 332,200 -17.0
25/06/2024
69.43
 1,018,000 69.71 70.25 69.43 116,700 623,500 -38.8
24/06/2024
69.62
 1,726,600 70.89 71.35 69.53 33,300 47,000 -1.1
21/06/2024
70.89
 1,053,300 71.16 71.89 70.89 22,300 75,800 -4.2
20/06/2024
70.98
 831,500 71.62 71.80 70.98 43,800 151,300 -8.4
19/06/2024
71.16
 994,100 71.16 71.71 70.89 41,500 215,900 -13.6
18/06/2024
70.98
 938,200 70.98 71.89 70.98 14,700 159,800 -11.4
17/06/2024
70.62
 1,251,500 71.89 72.17 70.62 7,200 11,200 -0.3
14/06/2024
71.89
 2,277,200 72.98 73.35 71.89 41,500 62,500 -1.6
13/06/2024
72.98
 1,403,600 73.71 73.71 72.98 24,800 222,600 -15.9
12/06/2024
73.17
 1,336,700 73.26 73.71 72.89 43,500 223,400 -14.5
11/06/2024
73.08
 2,392,700 73.44 74.26 73.08 15,800 290,220 -22.0
10/06/2024
73.08
 1,115,800 73.53 73.71 73.08 87,588 381,580 -23.6
07/06/2024
73.08
 874,000 73.26 73.71 73.08 9,700 333,667 -26.0
06/06/2024
73.08
 1,056,200 74.17 74.17 72.98 2,984 232,704 -18.5
05/06/2024
73.35
 1,781,200 73.62 74.80 73.35 80,600 205,300 -10.0
04/06/2024
73.53
 1,515,300 73.17 74.53 73.08 53,700 310,200 -20.7
03/06/2024
73.17
 1,706,000 73.62 74.35 73.17 42,300 474,900 -34.8
31/05/2024
72.89
 1,429,500 74.17 74.35 72.89 12,700 332,700 -25.7
30/05/2024
73.80
 2,355,400 74.53 74.90 72.89 135,100 469,100 -27.1
29/05/2024
74.80
 3,691,900 75.53 76.90 73.80 48,000 321,500 -22.8
28/05/2024
74.53
 2,232,700 74.62 74.99 73.71 205,600 370,400 -13.4
27/05/2024
73.71
 2,133,900 71.89 73.99 71.07 40,400 385,100 -27.5
24/05/2024
71.89
 2,572,800 73.26 74.17 70.80 108,900 294,600 -14.8
23/05/2024
72.71
 3,989,500 69.71 72.71 69.53 147,900 629,800 -37.9
22/05/2024
69.71
 832,300 70.34 70.34 69.62 7,800 26,200 -1.4
21/05/2024
69.80
 1,696,800 69.34 70.62 69.16 5,600 241,400 -18.1
20/05/2024
69.16
 1,110,600 69.25 69.89 69.16 101,200 313,800 -16.2
17/05/2024
68.89
 965,100 69.34 69.34 68.71 9,400 442,602 -32.8
16/05/2024
69.07
 1,116,700 69.16 69.62 69.07 45,800 246,600 -15.2
15/05/2024
68.71
 883,300 68.43 68.98 68.16 21,300 313,700 -21.9
14/05/2024
68.43
 785,300 68.71 69.07 68.16 52,100 508,500 -34.3
13/05/2024
68.43
 630,700 69.07 69.25 68.25 46,500 319,100 -20.5
10/05/2024
68.71
 650,900 69.43 69.89 68.16 17,800 152,400 -10.2
09/05/2024
69.25
 772,400 70.53 70.53 69.25 32,300 15,500 1.3
08/05/2024
70.44
 1,383,100 69.53 70.62 68.43 4,000 157,400 -11.8
07/05/2024
69.43
 1,496,500 68.62 69.43 67.98 27,500 154,500 -9.6
06/05/2024
68.07
 890,300 67.80 68.43 67.80 68,900 222,900 -11.5
03/05/2024
67.52
 514,700 67.43 67.89 67.25 14,600 10,500 0.3
02/05/2024
67.25
 692,000 66.43 67.61 66.43 66,100 238,200 -12.7
26/04/2024
66.89
 774,000 67.25 67.52 66.89 56,300 199,700 -10.6
25/04/2024
67.34
 788,500 67.89 68.16 67.34 14,900 555,600 -40.2
24/04/2024
67.89
 852,300 68.25 68.25 67.61 53,400 550,800 -37.1
23/04/2024
67.52
 474,500 68.71 68.71 67.34 4,900 132,700 -9.6
22/04/2024
68.25
 820,000 68.43 68.80 68.16 24,100 358,100 -25.1
19/04/2024
68.25
 884,100 68.34 69.34 67.98 63,500 106,500 -3.2
17/04/2024
68.34
 650,100 69.34 69.62 68.34 82,400 60,600 1.6
16/04/2024
69.16
 1,116,000 69.34 69.98 68.25 51,300 64,100 -1.0
15/04/2024
69.16
 1,096,500 72.71 73.35 67.52 16,000 67,300 -4.1
12/04/2024
72.53
 360,000 71.89 72.62 71.71 28,300 22,000 0.5
11/04/2024
71.71
 645,500 71.80 72.17 71.53 13,100 32,300 -1.5
10/04/2024
72.07
 637,900 72.71 73.26 72.07 3,100 62,900 -4.8
09/04/2024
72.71
 623,600 72.80 73.26 72.35 4,300 7,500 -0.3
08/04/2024
72.62
 675,700 73.71 73.71 72.62 5,700 36,300 -2.5
05/04/2024
73.62
 1,384,300 73.71 75.71 73.17 23,500 65,900 -3.5
04/04/2024
74.17
 751,900 74.62 74.99 73.80 35,800 57,000 -1.7
03/04/2024
74.44
 1,761,700 75.08 75.90 74.44 6,800 89,300 -6.8
02/04/2024
75.08
 1,742,200 73.17 75.17 72.71 43,400 155,900 -9.2
01/04/2024
73.35
 747,700 72.98 73.44 72.62 19,900 17,600 0.2

Chính sách bảo mật | Điều khoản sử dụng |