Tổng Công ty Khí Việt Nam - Công ty Cổ phần - Mã CK : GAS

Từ ngày Đến ngày
NgàyGiá đóng cửaThay đổi (+/-/%)Giá mở cửaGiá cao nhấtGiá thấp nhấtKhớp lệnhThỏa thuận
KLGDGTGDKLGDGTGD
23/09/2019 104.00 1.20 (1.16%) 102.80 104.60 102.80 232,360 26,739,260,000 0 0
20/09/2019 102.80 -1.00 (-0.96%) 103.80 104.70 102.60 276,350 28,549,000,000 0 0
19/09/2019 103.80 -0.20 (-0.19%) 103.00 103.80 102.90 266,300 27,509,380,000 0 0
18/09/2019 104.00 -2.90 (-2.71%) 106.00 106.00 103.70 691,660 72,300,270,000 76,910 8,039,402,300
17/09/2019 106.90 3.50 (3.38%) 104.00 107.00 103.50 836,730 88,032,510,000 0 0
16/09/2019 103.40 2.40 (2.37%) 104.00 104.10 102.80 622,830 64,471,980,000 0 0
13/09/2019 101.00 1.70 (1.71%) 99.00 101.70 99.00 260,180 26,152,080,000 0 0
12/09/2019 99.30 0.60 (0.60%) 99.00 99.90 98.90 85,080 8,444,320,000 0 0
11/09/2019 98.70 -0.60 (-0.60%) 99.30 99.50 98.50 170,960 16,922,680,000 0 0
10/09/2019 99.30 -0.80 (-0.79%) 100.50 101.00 98.90 338,880 33,746,790,000 20,000 1,998,000,000
09/09/2019 100.10 -0.70 (-0.69%) 100.20 101.00 100.10 100,280 10,072,560,000 0 0
06/09/2019 100.80 0.30 (0.29%) 101.50 101.50 100.40 70,560 7,116,100,000 0 0
05/09/2019 100.50 0.10 (0.09%) 101.50 102.00 100.40 109,840 11,099,860,000 0 0
04/09/2019 100.40 0.60 (0.60%) 99.80 100.70 99.80 235,150 23,543,560,000 0 0
03/09/2019 99.80 -0.80 (-0.79%) 100.70 100.70 97.00 159,010 15,889,580,000 0 0
30/08/2019 100.60 0.10 (0.09%) 100.50 101.60 100.50 176,460 17,798,800,000 0 0
29/08/2019 100.50 0.50 (0.50%) 101.00 101.80 100.50 205,170 20,699,230,000 0 0
28/08/2019 102.30 0.40 (0.39%) 102.00 103.20 102.00 106,940 10,958,660,000 0 0
27/08/2019 101.90 0.40 (0.39%) 102.80 102.80 101.50 150,750 15,399,000,000 0 0
26/08/2019 101.50 -2.50 (-2.40%) 102.60 103.00 101.00 518,030 52,686,980,000 0 0