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
17/01/2020 93.20 -0.10 (-0.10%) 93.30 94.20 92.70 281,760 26,280,820,000 0 0
16/01/2020 93.30 -0.70 (-0.74%) 94.00 94.30 93.00 508,390 47,514,360,000 0 0
15/01/2020 94.00 -0.90 (-0.94%) 95.00 95.00 93.10 201,400 18,950,840,000 0 0
15/01/2020 94.00 -0.90 (-0.94%) 95.00 95.00 93.10 201,400 18,950,840,000 0 0
14/01/2020 94.90 -0.40 (-0.41%) 95.20 96.00 94.90 166,850 15,868,790,000 717,000 68,135,100,000
13/01/2020 95.30 -0.60 (-0.62%) 95.90 95.90 94.70 355,190 33,836,380,000 0 0
10/01/2020 95.90 0.70 (0.73%) 95.50 96.00 95.00 160,820 15,344,000,000 0 0
09/01/2020 95.20 -1.80 (-1.85%) 96.00 96.80 94.80 320,980 30,662,120,000 0 0
08/01/2020 97.00 -0.10 (-0.10%) 98.60 99.00 97.00 439,260 43,049,130,000 0 0
07/01/2020 97.10 -0.70 (-0.71%) 97.70 97.70 96.30 142,800 13,876,620,000 0 0
06/01/2020 97.80 3.00 (3.16%) 96.70 98.00 96.20 431,090 42,005,940,000 0 0
03/01/2020 94.80 0.20 (0.21%) 94.60 96.40 94.60 218,980 20,912,970,000 0 0
02/01/2020 94.60 0.90 (0.96%) 93.70 95.20 93.70 141,260 13,355,250,000 0 0
31/12/2019 93.70 -2.70 (-2.80%) 96.80 96.80 93.50 388,160 36,627,140,000 20,500 2,113,550,000
30/12/2019 96.40 -0.60 (-0.61%) 97.00 97.30 96.40 224,740 21,761,000,000 0 0
30/12/2019 96.40 -0.60 (-0.61%) 97.00 97.30 96.40 224,740 21,761,490,000 0 0
30/12/2019 96.40 -0.60 (-0.61%) 97.00 97.30 96.40 224,740 21,761,000,000 0 0
30/12/2019 96.40 -0.60 (-0.61%) 97.00 97.30 96.40 224,740 21,761,490,000 0 0
27/12/2019 97.00 0.80 (0.83%) 96.70 97.20 96.10 150,260 14,530,260,000 185,370 17,888,205,000
26/12/2019 96.20 -0.70 (-0.72%) 97.00 97.30 96.20 135,710 13,141,490,000 0 0
25/12/2019 96.90 0.60 (0.62%) 96.70 97.40 96.30 177,680 17,244,180,000 0 0
24/12/2019 96.30 0.50 (0.52%) 95.60 96.40 95.60 201,150 19,317,500,000 100,000 9,600,000,000
23/12/2019 95.80 -0.20 (-0.20%) 96.50 96.90 95.50 382,060 36,643,600,000 0 0