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)
#2901 27/09/2012
19.30
-0.39
 90,010 19.70 19.70 19.30 134,500 109,200 1.0
#2902 26/09/2012
19.70
0.10
 117,740 19.60 19.89 19.55 67,220 54,800 0.5
#2903 25/09/2012
19.60
0.49
 303,570 19.10 19.70 19.30 270,240 144,100 5.0
#2904 24/09/2012
19.10
-0.59
 434,220 19.70 19.70 18.96 88,020 347,130 -10.1
#2905 21/09/2012
19.70
0
 98,550 19.70 20.09 19.55 40,700 59,670 -0.8
#2906 20/09/2012
19.70
-0.34
 46,540 20.04 20.04 19.50 100 0 0.0
#2907 19/09/2012
20.04
0.25
 262,800 19.79 20.19 19.65 222,130 1,000 9.0
#2908 18/09/2012
19.79
-0.54
 143,650 20.34 20.39 19.45 79,670 0 3.2
#2909 17/09/2012
20.34
-0.25
 113,130 20.58 20.68 20.34 54,980 50 2.3
#2910 14/09/2012
20.58
0.25
 824,280 20.34 20.88 20.43 542,910 27,810 21.5
#2911 13/09/2012
20.34
0.25
 533,240 20.09 20.39 20.14 336,900 0 13.8
#2912 12/09/2012
20.09
0.30
 566,030 19.79 20.14 19.70 428,310 12,200 16.9
#2913 11/09/2012
19.79
0.15
 157,910 19.65 20.19 19.25 95,090 0 3.8
#2914 10/09/2012
19.65
-0.49
 454,770 20.14 20.14 19.35 367,140 0 14.6
#2915 07/09/2012
20.14
0.94
 360,690 19.20 20.14 19.15 278,220 59,380 8.7
#2916 06/09/2012
19.20
-0.79
 174,400 19.99 20.04 19.20 103,440 2,820 4.1
#2917 05/09/2012
19.99
-0.25
 154,700 20.24 20.34 19.84 105,770 0 4.3
#2918 04/09/2012
20.24
0.15
 633,240 20.09 20.39 20.09 478,570 11,000 19.2
#2919 31/08/2012
20.09
0.39
 1,200,100 19.70 20.14 19.84 1,093,670 148,000 38.5
#2920 30/08/2012
19.70
0.38
 1,204,090 19.31 19.79 19.46 514,570 50,000 19.1
#2921 29/08/2012
19.31
0.91
 1,294,020 18.40 19.31 19.12 904,990 500 36.3
#2922 28/08/2012
18.40
0.34
 144,670 18.06 18.59 17.87 64,400 33,690 1.2
#2923 27/08/2012
18.06
-0.91
 338,670 18.98 18.98 18.06 131,800 20,000 4.2
#2924 24/08/2012
18.98
0.48
 471,190 18.49 19.36 17.68 275,440 68,040 8.0
#2925 23/08/2012
18.49
-0.96
 608,680 19.46 19.46 18.49 477,450 0 18.4
#2926 22/08/2012
19.46
0.29
 425,250 19.17 19.70 18.49 235,660 0 9.5
#2927 21/08/2012
19.17
-0.96
 778,620 20.13 20.13 19.17 478,890 62,470 16.6
#2928 20/08/2012
20.13
0.14
 285,470 19.98 20.18 19.98 220,970 100,950 5.0
#2929 17/08/2012
19.98
0.72
 2,424,550 19.26 20.08 19.36 923,520 25,500 37.1
#2930 16/08/2012
19.26
0.34
 713,090 18.93 19.36 18.98 294,430 52,000 9.7
#2931 15/08/2012
18.93
0.10
 172,630 18.83 18.98 18.88 119,340 990 4.7
#2932 14/08/2012
18.83
0.05
 65,220 18.78 18.88 18.73 62,950 0 2.5
#2933 13/08/2012
18.78
0
 52,670 18.78 18.83 18.49 44,810 0 1.7
#2934 10/08/2012
18.78
0
 82,930 18.78 18.93 18.78 79,960 0 0.0
#2935 09/08/2012
18.78
0
 139,970 18.78 18.93 18.78 154,100 0 6.0
#2936 08/08/2012
18.78
-0.14
 88,470 18.93 18.98 18.78 72,080 1,000 2.8
#2937 07/08/2012
18.93
0
 39,770 18.93 18.98 18.78 24,000 0 0.9
#2938 06/08/2012
18.93
0.05
 307,250 18.88 19.07 18.73 268,410 10 10.5
#2939 03/08/2012
18.88
0
 338,830 18.88 18.93 18.73 295,000 0 11.5
#2940 02/08/2012
18.88
0.14
 379,390 18.73 19.02 18.64 296,290 0 11.7
#2941 01/08/2012
18.73
0.05
 126,160 18.69 18.78 18.69 113,100 0 4.4
#2942 31/07/2012
18.69
-0.14
 37,450 18.83 18.93 18.64 30,870 0 1.2
#2943 30/07/2012
18.83
0.19
 36,800 18.64 18.83 18.35 20,000 0 0.8
#2944 27/07/2012
18.64
-0.05
 42,110 18.69 18.73 18.59 35,690 30 1.4
#2945 26/07/2012
18.69
0.14
 28,250 18.54 18.69 18.54 19,300 0 0.7
#2946 25/07/2012
18.54
0
 59,190 18.54 18.73 18.25 35,550 0 1.4
#2947 24/07/2012
18.54
-0.38
 33,440 18.93 18.93 18.30 30,000 0 1.2
#2948 23/07/2012
18.93
-0.10
 51,430 19.02 19.02 18.73 60,290 0 2.4
#2949 20/07/2012
19.02
-0.24
 287,610 19.26 19.26 18.93 213,000 0 8.4
#2950 19/07/2012
19.26
0.82
 819,250 18.45 19.26 18.21 1,003,000 2,000 39.1
#2951 18/07/2012
18.45
0.05
 146,560 18.40 18.54 18.11 136,080 0 5.2
#2952 17/07/2012
18.40
0
 182,340 18.40 18.54 18.25 153,510 0 5.9
#2953 16/07/2012
18.40
0.10
 75,920 18.30 18.40 18.06 59,700 4,000 2.1
#2954 13/07/2012
18.30
0.10
 77,460 18.21 18.35 18.21 53,820 0 2.0
#2955 12/07/2012
18.21
0.05
 2,830 18.16 18.21 18.06 580 0 0.0
#2956 11/07/2012
18.16
0.14
 32,940 18.01 18.16 17.77 6,780 0 0.3
#2957 10/07/2012
18.01
-0.24
 54,900 18.25 18.25 18.01 40,700 630 1.5
#2958 09/07/2012
18.25
-0.14
 14,910 18.40 18.40 18.11 12,960 0 0.5
#2959 06/07/2012
18.40
0
 27,580 18.40 18.40 18.01 10,420 0 0.4
#2960 05/07/2012
18.40
0
 32,450 18.40 18.45 18.01 100 0 0.0
#2961 04/07/2012
18.40
-0.14
 181,160 18.54 18.54 18.35 122,000 0 4.7
#2962 03/07/2012
18.54
0.05
 98,880 18.49 18.64 18.35 40,000 0 1.5
#2963 02/07/2012
18.49
0.05
 111,900 18.45 19.22 18.45 351,000 0 13.8
#2964 29/06/2012
18.45
-0.05
 591,130 18.49 18.59 18.45 320,100 0 12.3
#2965 28/06/2012
18.49
0.24
 314,740 18.25 18.49 18.25 309,590 2,000 11.8
#2966 27/06/2012
18.25
0.05
 56,490 18.21 18.45 18.16 45,540 0 1.7
#2967 26/06/2012
18.21
0
 107,410 18.21 18.21 17.87 50,210 0 1.9
#2968 25/06/2012
18.21
-0.34
 216,300 18.54 18.59 18.06 110,050 7,700 3.9
#2969 22/06/2012
18.54
0.05
 182,790 18.49 18.64 18.40 143,470 232,000 -3.4
#2970 21/06/2012
18.49
0.05
 86,970 18.45 18.64 18.30 98,790 0 3.8
#2971 20/06/2012
18.45
0.24
 224,150 18.21 18.59 18.21 131,040 1,000 5.0
#2972 19/06/2012
18.21
0
 263,540 18.21 18.35 18.06 197,060 0 7.5
#2973 18/06/2012
18.21
0.38
 181,580 17.82 18.25 17.92 120,070 0 4.5
#2974 15/06/2012
17.82
0.34
 80,460 17.49 17.92 17.49 46,990 0 1.7
#2975 14/06/2012
17.49
0
 88,860 17.49 17.68 17.34 68,960 32,000 1.3
#2976 13/06/2012
17.49
0.05
 33,550 17.44 17.63 17.34 410 0 0.0
#2977 12/06/2012
17.44
-0.24
 126,760 17.68 18.01 17.44 115,000 50,000 2.4
#2978 11/06/2012
17.68
-0.34
 106,110 18.01 18.21 17.68 70,500 30,000 1.6
#2979 08/06/2012
18.01
0
 300,060 18.01 18.88 17.97 300,320 95,150 7.9
#2980 07/06/2012
18.01
0.82
 280,210 17.20 18.01 17.20 248,880 150,000 3.7
#2981 06/06/2012
17.20
0.10
 101,300 17.10 17.29 16.96 10,430 0 0.4
#2982 05/06/2012
17.10
0
 330,550 17.10 17.25 16.81 160,290 140,000 0.7
#2983 04/06/2012
17.10
-0.77
 383,250 17.87 17.87 17.10 172,340 35,600 5.0
#2984 01/06/2012
17.87
0
 138,370 17.87 17.97 17.77 78,550 18,000 2.3
#2985 31/05/2012
17.87
-0.29
 269,030 18.16 18.16 17.63 101,000 400 3.7
#2986 30/05/2012
18.16
0.53
 170,280 17.63 18.21 17.63 72,780 0 2.7
#2987 29/05/2012
17.63
-0.43
 418,300 18.06 18.06 17.34 182,180 80,200 3.7
#2988 28/05/2012
18.06
-0.67
 457,400 18.73 18.83 18.01 153,350 0 5.8
#2989 25/05/2012
18.73
0.05
 877,260 18.69 19.12 17.82 334,940 63,000 10.4
#2990 24/05/2012
18.69
-0.96
 1,009,380 19.65 19.65 18.69 830,100 0 32.3
#2991 23/05/2012
19.65
-1.01
 1,055,780 20.66 20.66 19.65 721,600 0 30.1
#2992 22/05/2012
20.66
0.96
 1,934,550 19.70 20.66 20.42 901,340 200,000 30.1
#2993 21/05/2012
19.70
0
 2,502,080 19.70 19.74 17.77 1,355,080 0 52.0

Chính sách bảo mật | Điều khoản sử dụng |