CTCP Kinh doanh Khí Miền Nam (pgs)

73.20
5.70
(8.44%)
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
(2026-08-12) 		6.30 10.29% 13,600 -2,400 0
58
73.20
73.20
2 tháng
(2026-07-13) 		15.20 29.06% 48,200 -6,500 0
51.90
73.20
73.20
3 tháng
(2026-06-15) 		15.70 30.31% 128,200 -6,500 0
46.80
73.20
73.20
6 tháng
(2026-03-16) 		14.60 27.60% 188,700 -6,600 0
46.80
73.20
73.20
12 tháng
(2025-09-16) 		23.10 52.03% 230,200 -7,000 -0.0
43.20
73.20
73.20
24 tháng
(2024-09-23) 		35.14 108.57% 445,449 -36,709 -1.0
28.80
73.20
73.20
36 tháng
(2023-09-27) 		46.46 220.85% 1,784,226 -188,744 -5.2
21.04
73.20
73.20
60 tháng
(2021-10-07) 		44.44 192.68% 21,671,485 -394,659 -11.5
17.22
73.20
73.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/02/2023
21.15
 3,937 21.55 21.55 20.41 0 0 0
31/01/2023
21.55
 0 21.55 21.55 21.55 0 0 0
30/01/2023
21.55
 300 21.55 21.55 21.55 0 0 0
27/01/2023
21.55
 600 21.15 21.55 21.15 0 0 0
19/01/2023
21.15
 1,200 20.58 21.15 20.58 0 0 0
18/01/2023
20.58
 100 21.80 21.80 20.58 0 0 0
17/01/2023
21.80
 542 21.80 21.80 20.33 0 0 0
16/01/2023
21.80
 31,800 21.96 21.96 20.33 0 20,800 -0.5
13/01/2023
21.96
 210 21.15 21.96 21.15 0 0 0
12/01/2023
21.15
 0 21.15 21.15 21.15 0 0 0
11/01/2023
21.15
 100 20.49 21.15 21.15 0 0 0
10/01/2023
20.49
 801 21.06 21.06 20.49 0 800 -0.0
09/01/2023
21.06
 37,901 20.33 21.06 20.33 0 0 0
06/01/2023
20.33
 17,266 20.33 20.82 20.17 0 0 0
05/01/2023
20.33
 8,900 20.25 20.82 20.17 0 3,400 -0.1
04/01/2023
20.25
 7,288 20.98 20.98 20.25 0 0 0
03/01/2023
20.98
 30 20.98 20.98 20.98 0 0 0
30/12/2022
20.98
 3 20.98 20.98 20.98 0 0 0
29/12/2022
20.98
 0 20.98 20.98 20.98 0 0 0
28/12/2022
20.98
 12,606 20.98 21.06 20.33 0 0 0
27/12/2022
20.98
 3,004 21.06 21.06 20.33 0 0 0
26/12/2022
21.06
 300 21.15 21.15 19.76 0 0 0
23/12/2022
21.15
 11,153 21.15 21.15 19.52 0 11,053 -0.3
22/12/2022
21.15
 11,800 20.33 21.47 19.52 0 10,400 -0.2
21/12/2022
20.33
 3,227 20.74 20.74 19.93 0 100 -0.0
20/12/2022
20.74
 15,300 21.06 21.06 20.74 0 100 -0.0
19/12/2022
21.06
 5,000 21.15 21.15 20.74 0 1,100 -0.0
16/12/2022
21.15
 0 21.15 21.15 21.15 0 0 0
15/12/2022
21.15
 101 21.31 21.31 21.15 0 0 0
14/12/2022
21.31
 75,370 21.71 21.71 20.74 0 70 -0.0
13/12/2022
21.71
 100 21.80 21.80 21.71 0 0 0
12/12/2022
21.80
 2,200 21.80 21.96 20.49 0 0 0
09/12/2022
21.80
 102 21.15 21.80 21.80 0 0 0
08/12/2022
21.15
 5,100 21.80 21.80 21.15 0 0 0
07/12/2022
21.80
 104,000 22.04 22.28 21.80 0 0 0
06/12/2022
22.04
 42,832 21.15 22.37 19.93 0 0 0
05/12/2022
21.15
 11,100 21.47 21.63 20.41 0 5,800 -0.2
02/12/2022
21.47
 6,501 21.55 21.71 21.47 0 0 0
01/12/2022
21.55
 4,326 21.71 21.80 21.55 0 0 0
30/11/2022
21.71
 1,000 21.96 21.96 21.71 0 0 0
29/11/2022
21.96
 2,001 22.20 22.20 21.96 0 0 0
28/11/2022
22.20
 6,301 21.31 22.69 20.49 0 0 0
25/11/2022
21.31
 56,401 21.15 22.37 21.15 0 0 0
24/11/2022
21.15
 4,501 21.96 21.96 21.15 0 0 0
23/11/2022
21.96
 63,316 22.69 23.59 21.96 0 0 0
22/11/2022
22.69
 39 22.69 22.69 22.69 0 0 0
21/11/2022
22.69
 457 21.71 22.69 21.80 0 0 0
18/11/2022
21.71
 2,400 21.15 21.96 21.71 0 0 0
17/11/2022
21.15
 900 21.55 21.55 21.15 0 0 0
16/11/2022
21.55
 15,400 21.55 21.96 20.33 0 0 0
15/11/2022
21.55
 171,800 22.77 22.77 21.55 0 0 0
14/11/2022
22.77
 108 22.53 22.77 22.77 0 0 0
11/11/2022
22.53
 17,000 22.69 22.69 22.45 0 0 0
10/11/2022
22.69
 0 22.69 22.69 22.69 0 0 0
09/11/2022
22.69
 16,000 22.69 23.59 22.69 0 1,100 -0.0
08/11/2022
22.69
 1,700 22.37 23.59 21.15 0 300 -0.0
07/11/2022
22.37
 3,523 22.61 22.61 21.39 0 700 -0.0
04/11/2022
22.61
 600 21.96 23.10 21.96 0 0 0
03/11/2022
21.96
 3,500 22.04 22.28 21.96 0 500 -0.0
02/11/2022
22.04
 20,915 22.37 23.59 21.63 0 3,400 -0.1
01/11/2022
22.37
 4,500 22.61 22.61 21.96 0 0 0
31/10/2022
22.61
 2,900 23.59 23.59 21.31 0 0 0
28/10/2022
23.59
 85 23.59 23.59 23.59 0 0 0
27/10/2022
23.59
 489 22.61 23.59 21.31 0 0 0
26/10/2022
22.61
 500 22.28 23.59 21.23 0 0 0
25/10/2022
22.28
 49,823 21.71 23.59 21.80 0 0 0
24/10/2022
21.71
 1,202 21.71 22.20 21.15 0 0 0
21/10/2022
21.71
 7,300 21.23 21.88 21.23 0 0 0
20/10/2022
21.23
 200 21.96 21.96 21.23 0 0 0
19/10/2022
21.96
 2,509 22.12 22.12 21.96 0 500 -0.0
18/10/2022
22.12
 2,103 22.37 22.37 21.55 0 0 0
17/10/2022
22.37
 32,415 21.88 22.61 20.90 0 0 0
14/10/2022
21.88
 3,000 21.96 21.96 21.23 0 0 0
13/10/2022
21.96
 58 21.96 21.96 21.96 0 0 0
12/10/2022
21.96
 200 22.45 22.45 21.96 0 0 0
11/10/2022
22.45
 1 22.45 22.45 22.45 0 0 0
10/10/2022
22.45
 10,911 21.88 23.99 19.76 0 6,000 -0.2
07/10/2022
21.88
 2,400 22.61 22.61 21.39 0 0 0
06/10/2022
22.61
 107 22.61 22.61 22.61 0 0 0
05/10/2022
22.61
 0 22.61 22.61 22.61 0 0 0
04/10/2022
22.61
 1,400 22.61 23.02 20.49 0 0 0
03/10/2022
22.61
 1,001 22.61 22.61 22.61 0 0 0
30/09/2022
22.61
 14,073 22.69 22.69 21.96 0 0 0
29/09/2022
22.69
 2,100 22.77 22.77 22.45 0 0 0
28/09/2022
22.77
 10,971 22.20 22.85 20.98 0 0 0
27/09/2022
22.20
 11,707 23.02 23.02 22.20 0 0 0
26/09/2022
23.02
 12,100 22.85 23.02 21.96 0 0 0
23/09/2022
22.85
 12,552 22.93 22.93 22.04 0 0 0
22/09/2022
22.93
 38,010 22.37 23.10 21.96 0 0 0
21/09/2022
22.37
 8,578 22.93 22.93 21.96 0 0 0
20/09/2022
22.93
 3,028 23.10 23.10 22.04 0 0 0
19/09/2022
23.10
 1,147 22.77 23.10 21.71 0 0 0
16/09/2022
22.77
 1,184 22.69 22.77 22.77 0 0 0
15/09/2022
22.69
 2,559 22.77 22.77 22.69 0 7 -0.0
14/09/2022
22.77
 3,452 24.15 24.15 22.77 0 0 0
13/09/2022
24.15
 1,228 22.77 24.15 22.77 0 0 0
12/09/2022
22.77
 2,319 23.26 23.26 22.77 0 0 0
09/09/2022
23.26
 379 23.42 23.50 23.26 0 0 0
08/09/2022
23.42
 100 22.77 23.42 23.42 0 0 0
07/09/2022
22.77
 13,600 24.32 24.32 22.77 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |