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)
#201 26/07/2023
78.98
-0.48
 390,200 79.46 79.46 78.98 41,400 63,500 -2.2
#202 25/07/2023
79.46
0.24
 413,300 79.22 80.10 79.22 35,200 32,400 0.3
#203 24/07/2023
79.22
-0.72
 539,100 79.94 80.35 79.14 13,700 241,900 -22.5
#204 21/07/2023
79.94
0.56
 532,600 79.38 79.94 78.90 13,200 25,600 -1.2
#205 20/07/2023
79.38
-0.24
 562,600 79.62 79.78 78.42 67,400 34,100 3.3
#206 19/07/2023
79.62
-0.64
 471,800 80.27 80.67 79.54 61,700 2,400 5.9
#207 18/07/2023
80.27
0.64
 742,300 79.62 80.75 79.22 168,200 5,700 16.2
#208 17/07/2023
79.62
-0.16
 514,100 79.78 79.78 78.90 47,700 12,100 3.5
#209 14/07/2023
79.78
-0.08
 660,100 79.86 80.83 79.22 153,400 4,400 14.8
#210 13/07/2023
79.86
2.33
 1,368,300 77.53 80.10 77.69 100,600 204,600 -10.2
#211 12/07/2023
77.53
-0.64
 516,600 78.17 78.50 77.37 53,300 23,300 2.9
#212 11/07/2023
78.17
-0.24
 719,600 78.42 78.82 78.01 149,200 22,600 12.3
#213 10/07/2023
78.42
1.21
 1,125,900 77.21 78.50 77.53 309,800 22,400 28.0
#214 07/07/2023
77.21
0.64
 672,500 76.57 77.69 76.65 151,900 5,400 14.1
#215 06/07/2023
76.57
0.40
 1,374,300 76.16 77.61 76.16 34,700 99,200 -6.2
#216 05/07/2023
76.16
-0.24
 316,500 76.41 76.65 76.08 44,100 7,200 3.5
#217 04/07/2023
76.41
0.80
 474,700 75.60 76.73 75.68 65,900 5,200 5.8
#218 03/07/2023
75.60
0.80
 380,900 74.80 76.00 75.28 35,400 26,500 0.8
#219 30/06/2023
74.80
-1.61
 681,400 76.41 76.41 74.80 28,500 198,900 -15.9
#220 29/06/2023
76.41
-0.40
 655,600 76.81 77.05 76.24 37,700 206,800 -16.1
#221 28/06/2023
76.81
-0.64
 669,100 77.45 77.93 76.73 15,300 198,700 -17.6
#222 27/06/2023
77.45
0.24
 510,600 77.21 78.01 77.21 9,400 0 0.9
#223 26/06/2023
77.21
0.40
 851,600 76.81 77.45 76.49 21,400 219,200 -18.9
#224 23/06/2023
76.81
-0.08
 588,600 76.89 77.45 76.41 1,200 27,500 -2.5
#225 22/06/2023
76.89
-0.16
 812,800 77.05 77.61 76.81 23,400 337,100 -30.0
#226 21/06/2023
77.05
-0.56
 483,500 77.61 77.61 76.65 2,500 164,300 -15.5
#227 20/06/2023
77.61
1.05
 508,200 76.57 77.61 76.24 7,000 31,800 -2.4
#228 19/06/2023
76.57
-0.24
 637,900 76.81 77.93 76.57 8,700 6,800 0.2
#229 16/06/2023
76.81
-0.88
 589,800 77.69 78.34 76.81 21,300 1,300 1.9
#230 15/06/2023
77.69
1.61
 1,299,100 76.08 78.66 76.16 48,300 3,800 4.3
#231 14/06/2023
76.08
0.48
 760,100 75.60 76.97 75.68 116,200 9,100 10.1
#232 13/06/2023
75.60
0.08
 582,100 75.52 75.92 75.28 102,400 103,200 -0.0
#233 12/06/2023
75.52
0.16
 490,200 75.36 75.92 74.72 78,200 98,100 -1.8
#234 09/06/2023
75.36
0.08
 288,800 75.28 75.68 74.96 9,500 9,100 0.0
#235 08/06/2023
75.28
-0.72
 632,000 76.00 76.57 75.04 124,600 72,400 4.9
#236 07/06/2023
76.00
-0.48
 706,700 76.49 76.81 75.44 23,900 19,300 0.4
#237 06/06/2023
76.49
0.88
 837,700 75.60 77.05 75.84 11,700 8,100 0.3
#238 05/06/2023
75.60
1.61
 521,600 73.99 75.60 74.48 23,800 20,600 0.3
#239 02/06/2023
73.99
0
 574,800 73.99 74.64 73.99 12,000 24,400 -1.1
#240 01/06/2023
73.99
-0.64
 548,100 74.64 75.20 73.99 0 222,700 -20.6
#241 31/05/2023
74.64
-0.08
 405,400 74.72 74.96 74.64 9,900 7,800 0.2
#242 30/05/2023
74.72
-0.72
 586,500 75.44 75.60 74.64 43,500 282,900 -22.3
#243 29/05/2023
75.44
0.08
 415,700 75.36 75.92 75.20 20,500 7,700 1.2
#244 26/05/2023
75.36
-0.80
 428,800 76.16 76.73 75.20 25,700 143,700 -11.1
#245 25/05/2023
76.16
1.77
 611,300 74.39 76.24 74.39 67,400 65,600 0.1
#246 24/05/2023
74.39
-0.56
 413,900 74.96 75.36 74.39 19,600 7,800 1.1
#247 23/05/2023
74.96
-1.05
 417,600 76.00 76.32 74.88 7,600 232,500 -21.1
#248 22/05/2023
76.00
-0.32
 329,500 76.32 76.89 75.60 4,000 69,900 -6.2
#249 19/05/2023
76.32
1.37
 834,700 74.96 76.81 74.88 60,600 19,900 3.9
#250 18/05/2023
74.96
1.05
 481,000 73.91 75.20 73.83 247,300 19,700 21.1
#251 17/05/2023
73.91
-0.40
 291,000 74.31 74.80 73.83 31,300 45,700 -1.3
#252 16/05/2023
74.31
0.16
 253,100 74.15 74.96 74.15 52,300 32,700 1.8
#253 15/05/2023
74.15
-0.24
 396,300 74.39 75.52 74.15 4,200 166,000 -15.0
#254 12/05/2023
74.39
0.24
 263,300 74.15 74.64 73.99 25,900 24,500 0.1
#255 11/05/2023
74.15
-0.80
 407,300 74.96 75.44 74.15 33,600 153,600 -11.1
#256 10/05/2023
74.96
-0.72
 247,500 75.68 76.08 74.64 10,700 68,100 -5.4
#257 09/05/2023
75.68
0.88
 276,600 74.80 76.16 75.20 14,200 2,700 1.1
#258 08/05/2023
74.80
0.88
 245,100 73.91 74.88 74.15 23,500 38,300 -1.4
#259 05/05/2023
73.91
0.16
 167,600 73.75 74.31 73.67 8,700 19,000 -0.9
#260 04/05/2023
73.75
-0.80
 196,800 74.56 74.64 73.67 5,000 53,700 -4.5
#261 28/04/2023
74.56
0.40
 152,600 74.15 75.04 74.23 28,000 5,600 2.1
#262 27/04/2023
74.15
-0.97
 299,000 75.12 75.76 74.15 13,700 220,200 -19.2
#263 26/04/2023
75.12
1.13
 336,500 73.99 75.76 73.67 69,400 64,900 0.4
#264 25/04/2023
73.99
-0.88
 321,700 74.88 75.60 73.99 26,305 44,800 -1.7
#265 24/04/2023
74.88
-1.85
 563,800 76.73 76.97 74.88 137,610 258,430 -11.2
#266 21/04/2023
76.73
-0.48
 414,800 77.21 77.85 76.57 189,680 206,600 -1.6
#267 20/04/2023
77.21
0.32
 274,600 76.89 78.42 76.89 55,000 141,500 -8.3
#268 19/04/2023
76.89
-0.97
 334,400 77.85 78.66 76.49 8,705 97,100 -8.5
#269 18/04/2023
77.85
-0.32
 220,200 78.17 78.66 77.77 66,980 49,300 1.7
#270 17/04/2023
78.17
-0.72
 238,400 78.90 79.30 78.09 75,500 37,610 3.7
#271 14/04/2023
78.90
-1.53
 281,200 80.43 80.99 78.90 11,005 10,900 0.0
#272 13/04/2023
80.43
0.16
 181,400 80.27 81.15 80.19 55,300 59,500 -0.4
#273 12/04/2023
80.27
-0.08
 280,100 80.35 81.31 80.10 51,625 77,310 -2.6
#274 11/04/2023
80.35
0.32
 240,000 80.02 80.75 80.02 10,712 23,600 -1.3
#275 10/04/2023
80.02
-1.45
 467,900 81.47 81.79 80.02 6,300 39,300 -3.3
#276 07/04/2023
81.47
-0.16
 134,700 81.63 81.95 81.23 7,805 1,800 0.6
#277 06/04/2023
81.63
-0.32
 307,100 81.95 82.60 81.55 57,900 66,100 -0.8
#278 05/04/2023
81.95
0
 217,900 81.95 82.76 81.87 26,700 17,500 0.9
#279 04/04/2023
81.95
-0.48
 564,900 82.44 83.24 81.87 121,505 332,390 -21.5
#280 03/04/2023
82.44
0.40
 322,100 82.04 83.48 82.04 58,222 82,160 -2.5
#281 31/03/2023
82.04
-0.56
 246,900 82.60 83.00 81.87 10,380 18,000 -0.8
#282 30/03/2023
82.60
-0.08
 122,800 82.68 83.56 82.44 12,350 44,740 -3.3
#283 29/03/2023
82.68
-0.72
 99,300 83.40 83.40 82.52 1,500 30,100 -2.9
#284 28/03/2023
83.40
1.37
 270,800 82.04 83.72 82.36 146,400 69,720 8.0
#285 27/03/2023
82.04
-0.32
 102,100 82.36 82.92 82.04 8,100 22,300 -1.4
#286 24/03/2023
82.36
-0.08
 251,400 82.44 83.32 82.12 13,300 144,300 -13.4
#287 23/03/2023
82.44
-0.32
 146,700 82.76 82.84 82.04 12,100 27,400 -1.6
#288 22/03/2023
82.76
-0.24
 126,300 83.00 83.64 82.60 23,900 42,000 -1.9
#289 21/03/2023
83.00
0.16
 112,000 82.84 83.64 82.52 6,100 42,515 1.2
#290 20/03/2023
82.84
-0.56
 189,500 83.40 84.13 82.76 38,810 34,900 0.4
#291 17/03/2023
83.40
-0.64
 226,600 84.05 85.41 83.40 41,630 189,800 -15.4
#292 16/03/2023
84.05
-2.01
 89,600 86.06 86.06 84.05 119,000 137,640 -1.9
#293 15/03/2023
86.06
-0.56
 196,300 86.62 86.86 85.73 91,600 87,350 0.5
#294 14/03/2023
86.62
-0.32
 185,000 86.94 86.94 84.85 65,300 108,630 -4.7
#295 13/03/2023
86.94
0.88
 347,000 86.06 87.26 85.17 259,200 107,000 16.5
#296 10/03/2023
86.06
0.16
 229,400 85.90 86.30 84.85 193,300 33,055 17.1
#297 09/03/2023
85.90
0.72
 190,600 85.17 86.78 84.69 127,430 12,782 12.2
#298 08/03/2023
85.17
1.13
 147,800 84.05 85.17 83.40 105,055 12,900 9.8
#299 07/03/2023
84.05
0.64
 203,700 83.40 84.85 83.56 121,830 22,870 10.3
#300 06/03/2023
83.40
-0.64
 91,900 84.05 84.85 83.32 14,100 20,900 -0.7

Chính sách bảo mật | Điều khoản sử dụng |