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
(2024-12-18) 		-1.70 -2.48% 11,515,500 -1,082,427 -72.9
66.40
68.60
66.80
2 tháng
(2024-11-18) 		-2.20 -3.19% 23,905,800 -808,279 -53.6
66.40
69.60
66.80
3 tháng
(2024-10-21) 		-4.90 -6.83% 33,775,000 -1,298,791 -88.9
66.40
71.70
66.80
6 tháng
(2024-07-22) 		-3.27 -4.67% 112,336,700 -1,542,092 -103.5
66.40
77.35
66.80
12 tháng
(2024-01-23) 		-2.45 -3.54% 255,303,000 -18,115,638 -1,388.1
66.40
77.35
66.80
24 tháng
(2023-01-30) 		-11.22 -14.38% 381,326,200 -26,522,867 -2,031.2
66.40
83.42
66.80
36 tháng
(2022-02-07) 		-14.92 -18.26% 550,480,900 -23,543,821 -1,602.8
66.40
95.47
66.80
60 tháng
(2020-02-13) 		9.19 15.95% 1,035,125,840 -38,829,981 -2,468.2
35.49
95.47
66.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/08/2016
34.37
 334,400 35.20 35.20 34.09 10,100 22,550 -0.8
24/08/2016
35.20
 212,080 35.20 35.76 35.20 500 4,350 -0.2
23/08/2016
35.20
 280,550 36.31 36.31 34.93 11,030 159,560 -9.4
22/08/2016
36.31
 462,840 35.76 36.87 35.76 130,140 70,240 3.9
19/08/2016
35.76
 666,770 34.37 36.31 34.65 150,300 58,550 5.9
18/08/2016
34.37
 395,590 35.20 35.20 34.09 300 244,290 -15.2
17/08/2016
35.20
 416,560 35.20 35.48 34.93 233,490 341,330 -6.9
16/08/2016
35.20
 398,420 35.48 36.04 34.93 164,000 216,110 -3.3
15/08/2016
35.48
 261,300 34.93 35.76 34.93 757,710 811,620 -3.4
12/08/2016
34.93
 485,930 34.37 36.31 34.93 111,490 267,460 -9.9
11/08/2016
34.37
 328,430 34.37 34.37 33.54 173,100 186,710 -0.8
10/08/2016
34.37
 282,640 34.09 34.37 33.82 173,590 164,890 0.5
09/08/2016
34.09
 155,570 33.54 34.37 33.54 91,500 85,470 0.4
08/08/2016
33.54
 233,810 32.99 33.54 32.71 155,760 133,510 1.3
05/08/2016
32.99
 242,360 32.99 33.54 32.99 177,210 123,310 3.2
04/08/2016
32.99
 284,210 32.71 33.54 32.99 206,110 122,690 5.0
03/08/2016
32.71
 340,370 32.99 32.99 32.15 307,930 114,530 11.3
02/08/2016
32.99
 505,680 33.26 33.26 32.15 389,460 190,730 11.7
01/08/2016
33.26
 157,810 32.43 33.54 32.43 105,990 5,000 6.1
29/07/2016
32.43
 342,350 32.15 32.71 31.05 133,370 69,380 3.7
28/07/2016
32.15
 434,230 33.54 33.54 31.60 104,600 204,140 -5.8
27/07/2016
33.54
 431,140 32.71 33.54 32.71 287,970 207,830 4.8
26/07/2016
32.71
 476,690 34.37 34.37 32.71 112,680 225,990 -6.8
25/07/2016
34.37
 258,480 34.09 34.93 33.54 216,710 45,170 10.7
22/07/2016
34.09
 527,280 34.93 34.93 32.99 90,310 137,660 -2.9
21/07/2016
34.93
 364,630 34.65 35.76 34.65 242,090 115,150 8.0
20/07/2016
34.65
 370,850 35.48 35.48 34.65 241,440 134,830 6.7
19/07/2016
35.48
 509,820 36.04 36.04 34.65 266,220 134,280 8.5
18/07/2016
36.04
 218,600 35.48 36.04 35.48 108,180 120,380 -0.8
15/07/2016
35.48
 308,940 35.76 36.04 35.48 114,040 177,680 -4.1
14/07/2016
35.76
 423,230 36.59 36.87 35.76 163,180 227,540 -4.3
13/07/2016
36.59
 686,300 35.76 37.14 36.04 751,720 713,360 2.6
12/07/2016
35.76
 516,910 35.48 36.04 35.48 382,210 275,820 6.8
11/07/2016
35.48
 620,090 36.59 36.59 35.20 490,060 368,600 7.8
08/07/2016
36.59
 764,050 37.14 37.14 36.04 483,940 369,760 7.5
07/07/2016
37.14
 468,190 35.76 37.14 35.76 155,060 58,880 6.3
06/07/2016
35.76
 461,320 36.31 36.31 35.48 105,110 159,960 -3.6
05/07/2016
36.31
 430,750 36.87 37.42 36.04 103,540 68,320 2.3
04/07/2016
36.87
 204,330 36.31 36.87 36.31 6,860 4,140 0.2
01/07/2016
36.31
 708,190 34.65 36.87 34.93 134,400 36,650 6.3
30/06/2016
34.65
 336,610 34.37 35.76 34.65 13,870 10,820 0.2
29/06/2016
34.37
 452,560 33.54 34.37 33.54 89,490 16,000 4.5
28/06/2016
33.54
 123,320 33.54 33.54 32.71 71,770 26,330 2.7
27/06/2016
33.54
 249,890 33.26 33.82 32.15 143,500 3,700 8.3
24/06/2016
33.26
 991,960 33.82 34.09 31.60 623,260 157,270 27.6
23/06/2016
33.82
 135,840 33.54 33.82 33.54 1,800 1,200 0.0
22/06/2016
33.54
 129,740 33.54 34.09 33.54 43,680 79,500 -2.2
21/06/2016
33.54
 277,680 34.09 34.37 33.54 134,400 27,050 6.6
20/06/2016
34.09
 322,630 32.99 34.09 33.26 135,170 158,700 -1.4
17/06/2016
32.99
 329,190 33.26 33.54 32.71 276,070 80,790 11.7
16/06/2016
33.26
 398,130 34.09 34.09 33.26 185,200 178,770 0.4
15/06/2016
34.09
 564,820 33.26 34.37 32.71 331,030 65,100 16.0
14/06/2016
33.26
 511,180 33.26 33.82 32.71 351,840 241,670 6.6
13/06/2016
33.26
 751,750 33.54 33.54 32.43 504,040 62,910 26.2
10/06/2016
33.54
 555,260 34.37 34.37 33.54 179,180 81,440 6.0
09/06/2016
34.37
 423,150 33.54 34.37 33.82 226,500 106,910 7.4
08/06/2016
33.54
 595,820 34.09 34.93 33.54 86,230 290,300 -12.5
07/06/2016
34.09
 170,530 33.54 34.37 33.54 130 2,550 -0.1
06/06/2016
33.54
 321,640 33.54 33.82 32.99 144,200 8,650 8.1
03/06/2016
33.54
 337,210 34.09 34.65 33.54 0 17,800 -1.1
02/06/2016
34.09
 543,250 33.26 34.09 32.99 272,980 11,400 15.7
01/06/2016
33.26
 407,400 33.26 33.54 32.71 216,740 58,900 9.4
31/05/2016
33.26
 972,210 31.60 33.54 31.60 351,070 21,790 19.5
30/05/2016
31.60
 400,740 31.32 31.88 31.05 241,620 109,250 7.5
27/05/2016
31.32
 280,110 31.60 31.60 31.05 148,490 139,000 0.5
26/05/2016
31.60
 401,200 31.88 32.15 31.32 144,200 66,000 4.5
25/05/2016
31.88
 379,090 31.32 32.15 31.60 138,220 25,000 6.5
24/05/2016
31.32
 470,200 31.32 31.60 30.49 330,850 340,100 -0.5
23/05/2016
31.32
 488,360 31.88 31.88 31.05 260,000 203,090 3.3
20/05/2016
31.88
 671,010 31.88 32.43 31.60 395,490 423,420 -1.6
19/05/2016
31.88
 779,220 32.15 32.15 31.32 348,740 79,600 15.4
18/05/2016
32.15
 1,128,220 32.71 33.26 31.88 639,210 210,840 25.2
17/05/2016
32.71
 1,565,850 30.77 32.71 31.32 865,030 30,310 48.6
16/05/2016
30.77
 818,020 29.94 30.77 29.66 237,900 61,000 9.7
13/05/2016
29.94
 780,030 29.11 29.94 28.83 469,650 45,200 22.6
12/05/2016
29.11
 786,420 28.83 29.94 28.83 20,000 28,100 -0.4
11/05/2016
28.83
 630,570 28.27 28.83 28.00 240,940 21,210 11.3
10/05/2016
28.27
 974,170 28.27 28.27 27.44 568,870 72,450 25.0
09/05/2016
28.27
 576,800 28.00 28.55 27.72 212,770 1,900 10.7
06/05/2016
28.00
 816,430 27.72 28.83 27.61 328,690 0 16.6
05/05/2016
27.72
 536,180 28.00 28.55 27.72 138,320 73,360 3.3
04/05/2016
28.00
 1,295,780 28.27 28.27 27.05 503,610 429,070 3.7
29/04/2016
28.27
 583,190 28.27 28.83 28.00 119,050 149,530 -1.5
28/04/2016
28.27
 1,261,820 28.00 29.11 28.00 260,770 154,490 5.5
27/04/2016
28.00
 1,114,170 27.44 28.83 27.72 257,470 6,300 12.7
26/04/2016
27.44
 841,390 26.78 27.44 26.44 246,080 9,840 11.4
25/04/2016
26.78
 692,070 27.44 27.50 26.78 70,890 20,220 2.5
22/04/2016
27.44
 2,152,670 26.39 27.44 26.06 1,031,060 12,310 49.5
21/04/2016
26.39
 1,430,930 24.84 26.39 25.34 509,450 16,350 23.1
20/04/2016
24.84
 859,070 24.56 24.89 24.61 562,030 0 25.1
19/04/2016
24.56
 1,543,460 25.67 25.67 24.45 625,800 154,000 21.1
15/04/2016
25.67
 880,220 25.45 25.95 25.50 250,800 9,000 11.2
14/04/2016
25.45
 714,940 25.61 25.67 25.22 464,060 2,210 21.3
13/04/2016
25.61
 1,273,840 25.22 26.06 25.34 271,870 3,000 12.4
12/04/2016
25.22
 914,510 24.95 25.28 24.95 421,660 0 19.1
11/04/2016
24.95
 968,630 24.45 25.34 24.89 300,290 71,320 10.3
08/04/2016
24.45
 693,050 24.45 25.22 24.23 157,950 139,000 0.8
07/04/2016
24.45
 1,021,450 23.84 24.67 24.17 249,310 140,020 4.9
06/04/2016
23.84
 844,500 22.73 23.84 23.17 189,530 268,000 -3.3
05/04/2016
22.73
 813,570 22.40 22.73 21.95 232,410 122,200 4.4

Chính sách bảo mật | Điều khoản sử dụng |