Tổng Công ty Khí Việt Nam - CTCP (gas)

77.60
0.20
(0.26%)
Tổng quan  Biểu đồ  Giá lịch sử  Thông tin  Báo cáo tài chính  Lịch sự kiện  Tin tức  

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
(2024-01-31)
2.20 2.92% 18,810,400 -3,101,749 0
75.20
79.30
77.60
2 tháng
(2024-01-02)
2 2.65% 34,482,000 -5,828,613 -114.3
75.10
79.30
77.60
3 tháng
(2023-12-04)
-1.40 -1.77% 49,383,300 -8,082,436 -284.9
74.70
79.80
77.60
6 tháng
(2023-09-05)
-5.40 -6.51% 85,394,700 -10,669,166 -430.6
74.70
91.67
77.60
12 tháng
(2023-03-07)
-6.45 -7.67% 142,904,500 -12,755,344 -619.7
73.75
91.67
77.60
24 tháng
(2022-03-14)
-5.39 -6.49% 287,785,400 -7,460,404 78.3
73.75
104.91
77.60
36 tháng
(2021-03-17)
7.17 10.18% 570,995,900 -7,860,744 178.4
60.79
104.91
77.60
60 tháng
(2019-03-28)
6.96 9.86% 869,590,240 -21,334,924 -663.6
39
104.91
77.60
Ngày Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#1 01/03/2024
77.60
0.20
991,000 77.80 77.80 77.30 29,200 218,800 0
#2 29/02/2024
77.40
-0.60
1,255,800 78.50 78.50 77.20 31,700 290,400 0
#3 28/02/2024
78
0.40
1,570,600 78 79.20 77.70 11,900 325,420 0
#4 27/02/2024
77.60
1.40
1,154,300 76.50 77.80 76.20 1,100 316,200 0
#5 26/02/2024
76.20
-0.20
1,094,800 76.50 76.80 75.80 12,200 229,300 0
#6 23/02/2024
76.40
-1.50
1,955,100 77.90 78.30 76.40 46,500 372,000 0
#7 22/02/2024
77.90
0.20
1,037,600 77.70 78.70 77.50 9,700 299,500 0
#8 21/02/2024
77.70
-0.90
1,111,900 78.60 78.60 77.50 5,200 90,920 0
#9 20/02/2024
78.60
-0.70
1,007,300 79.30 79.70 78.20 44,310 86,232 0
#10 19/02/2024
79.30
2.70
2,373,000 76.60 79.50 77 501,209 46,800 0
#11 16/02/2024
76.60
0.90
1,013,500 75.70 77 75.70 63,200 48,000 0
#12 15/02/2024
75.70
0
549,700 75.70 76 75.70 68,700 105,200 0
#13 07/02/2024
75.70
0
474,300 75.70 75.80 75.50 21,100 99,320 0
#14 06/02/2024
75.70
0.50
796,900 75.20 75.90 75.40 27,300 418,500 0
#15 05/02/2024
75.20
0
638,800 75.20 75.80 75.10 62,400 333,500 0
#16 02/02/2024
75.20
-0.30
675,400 75.50 75.90 75.20 18,700 341,100 0
#17 01/02/2024
75.50
0.10
514,700 75.40 75.70 75.30 21,024 301,420 0
#18 31/01/2024
75.40
-1
595,700 76.40 76.50 75.40 60,120 214,700 0
#19 30/01/2024
76.40
-0.20
504,300 76.60 76.60 76.10 298,500 144,740 0
#20 29/01/2024
76.60
1.40
924,600 75.20 76.70 75.30 365,050 28,500 0
#21 26/01/2024
75.20
-0.20
729,000 75.40 76.50 75.20 49,500 347,800 0
#22 25/01/2024
75.40
-0.40
548,000 75.80 76.10 75.40 4,700 273,700 0
#23 24/01/2024
75.80
-0.30
479,600 76.10 76.40 75.70 57,100 230,200 0
#24 23/01/2024
76.10
-0.20
763,000 76.30 76.70 76 120,800 372,080 0
#25 22/01/2024
76.30
-0.40
482,700 76.70 76.90 76.20 52,700 16,680 0
#26 19/01/2024
76.70
1.40
1,004,200 75.30 76.70 75.40 245,320 29,000 0
#27 18/01/2024
75.30
0.10
413,100 75.20 75.60 75.20 32,900 254,356 0
#28 17/01/2024
75.20
-0.40
831,700 75.60 76 75.10 79,800 390,300 0
#29 16/01/2024
75.60
-0.10
457,100 75.70 75.70 75 2,200 265,672 0
#30 15/01/2024
75.70
0.60
441,100 75.10 75.90 75.50 6,200 17,124 0
#31 12/01/2024
75.10
-0.90
809,900 76 76.10 75 7,400 182,200 0
#32 11/01/2024
76
0.50
494,000 75.50 76.10 75.50 0 0 0
#33 10/01/2024
75.50
-0.40
1,027,400 75.90 76.40 75.50 34,622 422,000 -29.4
#34 09/01/2024
75.90
-0.90
891,500 76.80 77 75.90 47,700 244,000 -15.0
#35 08/01/2024
76.80
-0.40
1,022,900 77.20 77.80 76.50 6,000 302,800 -22.8
#36 05/01/2024
77.20
0.50
1,077,100 76.70 77.40 77 57,800 247,484 -14.6
#37 04/01/2024
76.70
0.70
1,507,700 76 77.40 76 6,600 297,600 -22.2
#38 03/01/2024
76
0.40
569,300 75.60 76 75.40 14,200 118,240 -7.9
#39 02/01/2024
75.60
0.10
693,400 75.50 76.30 75.50 18,100 49,580 -2.4
#40 29/12/2023
75.50
-0.50
1,035,000 76 76.30 75.50 8,616 501,700 -37.4
#41 28/12/2023
76
-0.30
767,200 76.30 76.40 75.60 61,974 265,600 -15.5
#42 27/12/2023
76.30
-0.10
706,400 76.40 76.70 76.10 94,400 78,400 1.2
#43 26/12/2023
76.40
-0.10
755,000 76.50 76.70 75.70 34,100 60,806 -2.0
#44 25/12/2023
76.50
1.80
1,056,300 74.70 76.70 74.70 64,010 345,200 -21.2
#45 22/12/2023
74.70
0
616,600 74.70 75.20 74.30 24,675 174,600 -11.2
#46 21/12/2023
74.70
-0.50
727,800 75.20 75.20 74.40 24,500 279,500 -19.0
#47 20/12/2023
75.20
0.20
573,700 75 75.50 74.80 40,300 96,900 -4.2
#48 19/12/2023
75
-0.50
886,500 75.50 75.50 74.20 75,100 148,000 -5.5
#49 18/12/2023
75.50
-0.50
615,300 76 76.10 75.50 112,600 129,080 -1.2
#50 15/12/2023
76
-0.90
806,600 76.90 76.90 76 16,300 341,250 -24.8
#51 14/12/2023
76.90
0
403,200 76.90 77.70 76.70 39,700 139,800 -7.7
#52 13/12/2023
76.90
-1.30
1,119,800 78.20 78.20 76.80 10,400 404,000 -30.4
#53 12/12/2023
78.20
-0.10
471,100 78.30 78.40 77.90 109,100 14,900 7.3
#54 11/12/2023
78.30
0.70
694,500 77.60 78.60 77.80 286,800 287,540 -0.1
#55 08/12/2023
77.60
-0.30
884,500 77.90 78.70 77.50 250,450 404,640 -12.0
#56 07/12/2023
77.90
-1.90
856,700 79.80 79.80 77.50 0 0 0
#57 06/12/2023
79.80
0.80
480,100 79 79.80 78.90 137,500 94,692 3.4
#58 05/12/2023
79
0
661,500 79 79.90 78.70 68,800 70,820 -0.2
#59 04/12/2023
79
1.30
783,500 77.70 79.10 77.70 229,100 104,820 9.7
#60 01/12/2023
77.70
1.20
492,700 76.50 77.90 76.60 203,900 33,900 13.1
#61 30/11/2023
76.50
-1.30
465,700 77.80 78.30 76.50 6,600 22,600 -1.2
#62 29/11/2023
77.80
0.80
596,100 77 78 76.60 51,300 217,700 -12.8
#63 28/11/2023
77
0.20
526,300 76.80 77 75.80 56,900 220,200 -12.4
#64 27/11/2023
76.80
-0.70
404,100 77.50 77.70 76.50 15,500 216,174 -15.4
#65 24/11/2023
77.50
0.50
624,900 77 77.60 76 27,758 103,700 -5.8
#66 23/11/2023
77
-2
611,500 79 79.20 77 19,900 168,000 -11.6
#67 22/11/2023
79
0
481,600 79 79.30 78.40 30,300 93,856 -5.0
#68 21/11/2023
79
0.70
379,300 78.30 79.10 78.30 12,800 35,676 -1.8
#69 20/11/2023
78.30
-0.40
572,600 78.70 78.90 77.60 86,900 41,200 3.6
#70 17/11/2023
78.70
-1.30
778,800 80 80 78.30 69,300 127,900 -4.6
#71 16/11/2023
80
-0.10
652,000 80.10 80.10 79 28,600 383,210 -28.1
#72 15/11/2023
80.10
1
823,800 79.10 80.70 79.60 40,900 210,000 -13.6
#73 14/11/2023
79.10
0.10
445,500 79 79.70 78.50 14,700 196,500 -14.4
#74 13/11/2023
79
0.30
306,300 78.70 79.50 78.60 65,100 123,600 1.2
#75 10/11/2023
78.70
-1.30
525,700 80 80 78.50 13,200 215,100 1.2
#76 09/11/2023
80
0
628,100 80 80.40 79 11,200 233,300 1.2
#77 08/11/2023
80
1.20
504,300 78.80 80 78 117,900 73,100 1.2
#78 07/11/2023
78.80
-0.20
309,800 79 80.40 78.50 20,600 11,700 0.7
#79 06/11/2023
79
-0.10
415,200 79.10 79.10 78 27,100 72,500 1.2
#80 03/11/2023
79.10
-0.10
455,300 79.20 79.70 78.30 95,800 147,000 1.2
#81 02/11/2023
79.20
2.30
444,700 76.90 79.20 76.90 62,100 16,850 1.2
#82 01/11/2023
76.90
0.30
296,600 76.60 77.50 76.30 18,000 90,910 1.2
#83 31/10/2023
76.60
0
355,200 76.60 77.10 76 130,700 10,000 1.2
#84 30/10/2023
76.60
-1
256,600 77.60 77.70 76.50 22,700 10,370 1.2
#85 27/10/2023
77.60
2.10
377,800 75.50 78.50 75.60 36,600 9,200 1.2
#86 26/10/2023
75.50
-4.90
1,072,900 80.40 80.40 75.50 60,702 81,000 1.2
#87 25/10/2023
80.40
-0.80
329,400 81.20 81.40 80.40 213,200 240,200 1.2
#88 24/10/2023
81.20
0.60
348,400 80.60 81.30 80 20,000 182,400 -13.1
#89 23/10/2023
80.60
-2.60
467,400 83.20 83.30 80.40 19,100 180,000 -13.1
#90 20/10/2023
83.20
1.30
812,700 81.90 83.20 80 99,500 317,500 -17.4
#91 19/10/2023
81.90
-1.10
638,800 83 83.50 81.90 106,600 228,400 -10.0
#92 18/10/2023
83
-2.20
792,800 85.20 85.20 81.50 197,900 1,300 16.6
#93 17/10/2023
85.20
-1.70
454,400 86.90 86.90 85.20 70,700 273,400 -17.4
#94 16/10/2023
86.90
1.10
874,500 85.80 87.90 86.50 16,900 27,500 -0.9
#95 13/10/2023
85.80
-0.20
431,800 86 86 84.40 57,700 221,700 -13.9
#96 12/10/2023
86
0
639,900 86 86.40 85 31,300 319,500 -24.6
#97 11/10/2023
86
-0.40
658,700 86.40 87.50 85.50 90,500 310,200 -18.9
#98 10/10/2023
86.40
-0.20
986,100 86.60 88.20 85.40 293,500 526,200 -20.2
#99 09/10/2023
86.60
2.40
514,800 84.20 87.30 85.50 104,200 218,900 -10.0
#100 06/10/2023
84.20
0
350,400 84.20 84.20 83 54,200 4,900 4.1

Chính sách bảo mật | Điều khoản sử dụng |