CTCP MT Gas (mtg)

6.70
0
(0%)
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
(2025-12-29) 		0 0% 200 0 0
6.70
6.70
6.70
2 tháng
(2025-12-01) 		-0.40 -5.63% 1,000 0 0
6.70
7.10
6.70
3 tháng
(2025-10-30) 		-0.90 -11.84% 4,100 0 0
6.70
7.60
6.70
6 tháng
(2025-08-01) 		-4.30 -39.09% 24,600 0 0
6.40
11
6.70
12 tháng
(2025-02-03) 		-1.38 -17.04% 334,101 -4,300 -0.0
6.40
11.80
6.70
24 tháng
(2024-02-15) 		-1.38 -17.04% 726,981 -4,300 -0.0
6.17
13.88
6.70
36 tháng
(2023-02-13) 		-1.01 -13.13% 1,842,683 -24,700 -0.2
4.90
13.88
6.70
60 tháng
(2021-02-23) 		3.71 123.75% 11,768,099 -19,000 -0.1
2.72
13.88
6.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
20/04/2022
6.26
 25,900 6.81 7.08 6.17 0 0 0
19/04/2022
6.81
 24,800 7.08 7.53 6.35 0 0 0
18/04/2022
7.08
 6,000 7.44 7.44 7.08 0 0 0
15/04/2022
7.44
 24,900 7.35 7.62 7.17 0 0 0
14/04/2022
7.35
 12,900 7.26 7.53 7.17 0 0 0
13/04/2022
7.26
 18,100 7.17 7.44 6.81 1,000 0 0.0
12/04/2022
7.17
 36,500 7.71 7.71 6.90 0 100 -0.0
08/04/2022
7.71
 16,620 7.89 7.99 7.53 0 0 0
07/04/2022
7.89
 33,550 8.08 8.08 7.71 0 0 0
06/04/2022
8.08
 53,205 8.08 8.26 7.89 0 0 0
05/04/2022
8.08
 23,400 8.17 8.26 7.99 0 0 0
04/04/2022
8.17
 16,918 8.26 8.26 7.99 0 0 0
01/04/2022
8.26
 38,700 8.17 8.26 7.89 0 0 0
31/03/2022
8.17
 32,400 8.26 8.35 8.17 0 0 0
30/03/2022
8.26
 55,819 8.35 8.53 8.17 0 0 0
29/03/2022
8.35
 63,600 8.44 8.44 8.17 0 0 0
28/03/2022
8.44
 37,800 8.53 8.62 8.17 0 0 0
25/03/2022
8.53
 105,339 8.80 8.80 8.17 0 0 0
24/03/2022
8.80
 42,500 8.53 9.07 8.44 0 0 0
23/03/2022
8.53
 70,000 8.89 8.89 8.44 0 0 0
22/03/2022
8.89
 34,739 8.89 9.07 8.62 0 0 0
21/03/2022
8.89
 21,712 8.80 9.35 8.62 100 1,000 -0.0
18/03/2022
8.80
 62,505 8.89 9.53 8.62 0 500 -0.0
17/03/2022
8.89
 18,100 9.16 9.62 8.80 0 0 0
16/03/2022
9.16
 15,334 9.07 9.62 8.62 0 0 0
15/03/2022
9.07
 108,804 9.07 9.89 7.89 1,500 0 0.0
14/03/2022
9.07
 116,099 10.34 10.34 8.80 0 0 0
11/03/2022
10.34
 98,360 11.07 11.07 9.98 0 0 0
10/03/2022
11.07
 156,425 11.34 12.16 9.71 0 0 0
09/03/2022
11.34
 265,102 9.71 11.34 9.71 0 0 0
08/03/2022
9.71
 129,279 10.34 10.44 9.71 0 0 0
07/03/2022
10.34
 196,850 9.71 11.16 9.80 0 0 0
04/03/2022
9.71
 229,292 9.80 11.16 9.53 0 0 0
03/03/2022
9.80
 145,447 8.71 9.80 9.44 0 500 -0.0
02/03/2022
8.71
 223,785 7.44 8.71 7.62 0 0 0
01/03/2022
7.44
 206,200 8.17 8.26 7.44 0 0 0
28/02/2022
8.17
 124,198 8.17 9.07 8.17 500 2,000 -0.0
25/02/2022
8.17
 172,432 7.53 8.17 7.62 0 0 0
24/02/2022
7.53
 176,792 6.71 7.53 6.71 0 0 0
23/02/2022
6.71
 150,100 6.62 6.81 6.62 2,000 0 0.0
22/02/2022
6.62
 40,800 6.62 6.90 6.44 0 0 0
21/02/2022
6.62
 6,005 6.71 6.71 6.44 0 0 0
18/02/2022
6.71
 15,200 6.53 6.71 6.35 0 0 0
17/02/2022
6.53
 3,000 6.71 6.71 6.44 0 0 0
16/02/2022
6.71
 1,700 7.08 7.35 6.62 0 0 0
15/02/2022
7.08
 17,501 6.81 7.26 6.81 0 0 0
14/02/2022
6.81
 14,100 6.17 6.99 6.17 0 0 0
11/02/2022
6.17
 1,400 6.17 6.17 6.08 0 0 0
10/02/2022
6.17
 9,700 6.26 6.26 5.54 0 0 0
09/02/2022
6.26
 800 6.26 6.35 6.26 0 0 0
08/02/2022
6.26
 5,001 6.35 6.44 6.26 0 0 0
07/02/2022
6.35
 900 5.99 6.35 6.35 0 0 0
28/01/2022
5.99
 1,400 5.81 5.99 5.90 0 0 0
27/01/2022
5.81
 3,200 5.90 5.90 5.54 0 0 0
26/01/2022
5.90
 34,200 6.35 6.35 5.44 0 0 0
25/01/2022
6.35
 534 6.53 6.53 5.44 0 0 0
24/01/2022
6.53
 10,700 6.17 6.53 5.90 0 0 0
21/01/2022
6.17
 7,600 6.35 6.53 6.17 0 0 0
20/01/2022
6.35
 1,900 6.26 6.35 5.44 0 0 0
19/01/2022
6.26
 1,600 6.35 6.35 6.26 0 0 0
18/01/2022
6.35
 2,400 6.81 6.81 6.35 0 0 0
17/01/2022
6.81
 19,800 7.26 7.26 6.81 0 0 0
14/01/2022
7.26
 5,800 6.99 7.26 6.81 0 0 0
13/01/2022
6.99
 15,100 6.99 7.26 6.81 0 0 0
12/01/2022
6.99
 19,901 7.44 7.53 6.99 0 0 0
11/01/2022
7.44
 18,200 7.53 7.71 7.17 0 0 0
10/01/2022
7.53
 66,645 7.26 7.71 7.35 0 0 0
07/01/2022
7.26
 22,233 6.99 7.26 6.99 0 0 0
06/01/2022
6.99
 14,900 7.08 7.44 6.99 0 0 0
05/01/2022
7.08
 54,900 7.08 7.17 6.90 0 0 0
04/01/2022
7.08
 10,800 7.26 7.26 6.99 0 0 0
31/12/2021
7.26
 5,011 7.44 7.44 7.26 0 0 0
30/12/2021
7.44
 34,186 7.08 7.53 6.99 0 0 0
29/12/2021
7.08
 14,700 6.99 7.08 6.99 0 0 0
28/12/2021
6.99
 38,100 7.08 7.08 6.90 0 0 0
27/12/2021
7.08
 7,930 6.90 7.08 6.81 0 0 0
24/12/2021
6.90
 8,200 6.90 6.99 6.81 0 0 0
23/12/2021
6.90
 4,440 6.99 7.08 6.53 0 0 0
22/12/2021
6.99
 9,700 6.99 6.99 6.90 0 0 0
21/12/2021
6.99
 25,140 7.08 7.08 6.81 0 7,500 -0.1
20/12/2021
7.08
 16,700 6.90 7.08 6.90 0 0 0
17/12/2021
6.90
 9,660 6.90 6.90 6.81 0 0 0
16/12/2021
6.90
 19,800 6.90 6.99 6.71 0 0 0
15/12/2021
6.90
 9,700 6.90 6.90 6.71 0 0 0
14/12/2021
6.90
 44,800 7.08 7.08 6.71 0 0 0
13/12/2021
7.08
 10,410 6.81 7.17 6.81 700 0 0.0
10/12/2021
6.81
 25,900 7.08 7.17 6.62 0 0 0
09/12/2021
7.08
 26,700 7.35 7.44 7.08 100 0 0.0
08/12/2021
7.35
 10,811 7.26 7.62 7.26 0 0 0
07/12/2021
7.26
 10,400 7.08 7.35 7.17 0 0 0
06/12/2021
7.08
 22,090 7.44 7.44 6.99 0 0 0
03/12/2021
7.44
 18,189 7.53 7.62 7.35 0 0 0
02/12/2021
7.53
 8,100 7.35 7.80 7.35 100 0 0.0
01/12/2021
7.35
 37,600 7.35 7.35 7.17 0 0 0
30/11/2021
7.35
 17,443 7.35 7.44 7.26 0 0 0
29/11/2021
7.35
 48,101 7.35 7.35 7.17 1,700 0 0.0
26/11/2021
7.35
 40,100 7.44 7.80 7.26 400 0 0.0
25/11/2021
7.44
 31,349 7.62 7.62 7.26 700 0 0.0
24/11/2021
7.62
 69,000 7.89 7.99 7.26 0 0 0
23/11/2021
7.89
 33,200 7.80 7.89 7.26 100 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |