CTCP MT Gas (mtg)

10.20
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
(2026-05-19) 		2.25 28.25% 9,400 0 0
7.76
10.20
10.20
2 tháng
(2026-04-20) 		3.57 53.90% 51,400 0 0
6.63
10.20
10.20
3 tháng
(2026-03-20) 		3 41.75% 54,100 0 0
6.53
10.20
10.20
6 tháng
(2025-12-22) 		3.48 51.73% 56,800 0 0
6.34
10.20
10.20
12 tháng
(2025-06-23) 		2.63 34.66% 298,800 -4,200 -0.0
6.06
11.17
10.20
24 tháng
(2024-06-28) 		1.78 21.15% 424,789 -4,300 -0.0
5.84
11.17
10.20
36 tháng
(2023-07-04) 		4.96 94.63% 1,259,492 -4,800 -0.0
4.64
13.14
10.20
60 tháng
(2021-07-14) 		7.19 239.21% 11,587,481 -19,000 -0.1
2.58
13.14
10.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/09/2022
4.30
 2,700 4.38 4.38 4.30 0 0 0
31/08/2022
4.38
 1,300 4.73 4.73 4.30 0 0 0
30/08/2022
4.73
 2,000 4.64 4.73 4.21 0 0 0
29/08/2022
4.64
 26,200 4.64 4.64 4.04 0 0 0
26/08/2022
4.64
 9,800 4.73 4.81 4.64 0 0 0
25/08/2022
4.73
 300 4.90 5.07 4.73 0 0 0
24/08/2022
4.90
 1,100 4.90 5.15 4.81 0 0 0
23/08/2022
4.90
 29,200 4.30 4.90 4.47 0 0 0
22/08/2022
4.30
 100 4.55 4.55 4.30 0 0 0
19/08/2022
4.55
 3,900 4.55 4.73 4.55 0 0 0
18/08/2022
4.55
 3,200 4.55 4.55 4.55 0 0 0
17/08/2022
4.55
 100 4.47 4.55 4.55 0 0 0
16/08/2022
4.47
 7,100 4.98 4.98 4.30 0 0 0
15/08/2022
4.98
 1,000 5.07 5.07 4.98 0 0 0
12/08/2022
5.07
 10,250 5.07 5.15 4.81 0 0 0
11/08/2022
5.07
 18,900 4.64 5.07 4.64 0 0 0
10/08/2022
4.64
 14,200 4.38 4.64 4.55 0 0 0
09/08/2022
4.38
 8,900 4.47 4.55 4.38 0 0 0
08/08/2022
4.47
 11,600 4.38 4.73 4.47 0 0 0
05/08/2022
4.38
 5,800 4.30 4.47 4.30 0 0 0
04/08/2022
4.30
 2,414 4.21 4.38 4.30 0 0 0
03/08/2022
4.21
 1,000 4.55 4.64 4.21 0 0 0
02/08/2022
4.55
 100 4.30 4.55 4.55 0 0 0
01/08/2022
4.30
 1,400 4.38 4.38 4.30 0 0 0
29/07/2022
4.38
 6,400 4.38 4.38 4.38 0 0 0
28/07/2022
4.38
 11,600 3.87 4.47 3.87 0 0 0
27/07/2022
3.87
 5,300 3.87 4.21 3.87 0 0 0
26/07/2022
3.87
 500 4.12 4.12 3.87 0 0 0
25/07/2022
4.12
 1,800 4.47 4.47 4.04 0 0 0
22/07/2022
4.47
 1,100 4.55 4.55 4.47 0 0 0
21/07/2022
4.55
 1,100 4.55 4.64 4.55 0 0 0
20/07/2022
4.55
 14,306 4.47 4.81 4.30 0 0 0
19/07/2022
4.47
 2,200 4.47 4.47 4.47 0 0 0
18/07/2022
4.47
 14,300 4.30 4.81 4.30 0 0 0
15/07/2022
4.30
 7,505 4.30 4.30 4.21 0 0 0
14/07/2022
4.30
 7,400 4.30 4.30 4.21 0 0 0
13/07/2022
4.30
 11,000 4.55 4.55 4.30 0 0 0
12/07/2022
4.55
 1,800 4.64 4.64 4.30 0 0 0
11/07/2022
4.64
 600 4.90 4.90 4.64 0 0 0
08/07/2022
4.90
 1,700 4.47 5.15 4.21 0 0 0
07/07/2022
4.47
 1,900 5.15 5.15 4.38 0 0 0
06/07/2022
5.15
 100 4.38 5.15 5.15 0 0 0
05/07/2022
4.38
 1,101 4.73 5.41 4.30 0 0 0
04/07/2022
4.73
 8,700 4.47 4.73 4.47 0 0 0
01/07/2022
4.47
 4,200 5.15 5.50 4.30 0 0 0
30/06/2022
5.15
 1,400 5.15 5.15 4.55 0 0 0
29/06/2022
5.15
 7,700 5.58 5.58 4.98 0 0 0
28/06/2022
5.58
 7,100 5.33 5.58 5.15 0 0 0
27/06/2022
5.33
 2,500 5.50 5.58 5.24 0 0 0
24/06/2022
5.50
 6,100 5.67 5.93 4.81 0 0 0
23/06/2022
5.67
 3,900 5.84 5.84 4.73 0 0 0
22/06/2022
5.84
 7,600 6.01 6.01 4.73 0 0 0
21/06/2022
6.01
 11,200 5.15 6.01 4.90 0 0 0
20/06/2022
5.15
 71,900 5.58 6.36 5.15 0 0 0
17/06/2022
5.58
 23,300 5.67 5.84 5.50 0 0 0
16/06/2022
5.67
 4,513 5.93 6.36 5.50 0 0 0
15/06/2022
5.93
 20,600 6.44 6.53 5.93 0 0 0
14/06/2022
6.44
 500 6.36 6.53 6.44 0 0 0
13/06/2022
6.36
 33,300 6.36 6.53 6.36 0 0 0
10/06/2022
6.36
 800 6.44 6.44 6.36 0 0 0
09/06/2022
6.44
 5,600 6.53 6.70 6.44 0 0 0
08/06/2022
6.53
 12,100 6.53 6.70 6.53 0 0 0
07/06/2022
6.53
 4,600 6.53 6.62 6.36 0 0 0
06/06/2022
6.53
 24,800 6.01 6.70 6.27 0 0 0
03/06/2022
6.01
 3,700 6.44 6.44 6.01 0 0 0
02/06/2022
6.44
 19,300 6.44 6.44 6.36 0 0 0
01/06/2022
6.44
 6,900 6.53 6.53 6.44 0 0 0
31/05/2022
6.53
 11,000 6.44 6.62 6.36 0 0 0
30/05/2022
6.44
 23,580 6.10 6.44 6.19 0 0 0
27/05/2022
6.10
 14,500 6.10 6.10 6.01 0 0 0
26/05/2022
6.10
 21,633 6.10 6.10 5.93 0 100 -0.0
25/05/2022
6.10
 6,057 5.93 6.19 5.93 0 0 0
24/05/2022
5.93
 23,100 5.93 5.93 5.84 0 0 0
23/05/2022
5.93
 21,112 5.67 5.93 5.76 0 0 0
20/05/2022
5.67
 8,800 6.10 6.36 5.58 0 0 0
19/05/2022
6.10
 1,005 6.01 6.10 6.01 0 0 0
18/05/2022
6.01
 3,000 6.27 6.62 5.93 0 0 0
17/05/2022
6.27
 21,200 6.10 6.36 5.24 0 0 0
16/05/2022
6.10
 13,442 6.01 6.53 5.84 0 0 0
13/05/2022
6.01
 14,100 6.19 6.19 5.33 1,000 100 0.0
12/05/2022
6.19
 6,318 6.19 6.36 6.10 0 0 0
11/05/2022
6.19
 12,702 6.53 6.53 6.01 0 0 0
10/05/2022
6.53
 12,600 6.44 6.53 6.01 0 0 0
09/05/2022
6.44
 61,718 6.62 6.62 5.93 0 0 0
06/05/2022
6.62
 61,831 5.84 6.62 5.58 0 0 0
05/05/2022
5.84
 18,940 5.58 5.84 5.67 0 0 0
04/05/2022
5.58
 18,800 5.58 5.76 5.33 0 0 0
29/04/2022
5.58
 23,300 5.33 5.58 5.15 5,000 0 0.0
28/04/2022
5.33
 14,900 5.41 5.50 5.33 0 0 0
27/04/2022
5.41
 23,600 5.15 5.67 4.98 0 0 0
26/04/2022
5.15
 11,700 5.07 5.15 4.81 0 0 0
25/04/2022
5.07
 12,000 5.41 5.41 5.07 0 0 0
22/04/2022
5.41
 4,100 5.07 5.76 5.07 0 0 0
21/04/2022
5.07
 23,900 5.93 5.93 5.07 100 0 0.0
20/04/2022
5.93
 25,900 6.44 6.70 5.84 0 0 0
19/04/2022
6.44
 24,800 6.70 7.13 6.01 0 0 0
18/04/2022
6.70
 6,000 7.04 7.04 6.70 0 0 0
15/04/2022
7.04
 24,900 6.96 7.22 6.79 0 0 0
14/04/2022
6.96
 12,900 6.87 7.13 6.79 0 0 0
13/04/2022
6.87
 18,100 6.79 7.04 6.44 1,000 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |