CTCP Kinh doanh Khí Miền Nam (pgs)

46.20
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
(2025-11-05) 		-3.80 -7.60% 8,200 -200 -0.0
44
50
46.20
2 tháng
(2025-10-06) 		2.20 5% 12,400 0 -0.0
43.20
50
46.20
3 tháng
(2025-09-08) 		1.20 2.67% 15,000 1,300 0.1
43.20
50
46.20
6 tháng
(2025-06-09) 		13.70 42.15% 131,000 -19,900 -0.6
30.20
50
46.20
12 tháng
(2024-12-10) 		14.87 47.45% 187,645 -22,409 -0.7
28.80
50
46.20
24 tháng
(2023-12-18) 		20.08 76.86% 1,392,015 -172,629 -4.9
23.93
50
46.20
36 tháng
(2022-12-21) 		25.87 127.23% 3,238,798 -340,873 -9.2
19.84
50
46.20
60 tháng
(2020-12-31) 		31.56 215.66% 32,897,277 -1,223,831 -32.7
11.56
50
46.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
29/04/2022
18.83
 14,700 18.45 18.99 18.53 0 0 0
28/04/2022
18.45
 13,767 18.45 18.45 18.45 0 0 0
27/04/2022
18.45
 7,914 18.07 18.45 16.76 0 0 0
26/04/2022
18.07
 109,900 17.22 18.07 17.22 0 0 0
25/04/2022
17.22
 74,448 19.07 19.07 17.22 0 0 0
22/04/2022
19.07
 92,800 19.83 19.83 18.07 0 0 0
21/04/2022
19.83
 74,000 20.14 20.14 18.14 0 0 0
20/04/2022
20.14
 42,100 20.68 20.68 18.91 0 0 0
19/04/2022
20.68
 97,300 20.60 21.14 20.60 0 0 0
18/04/2022
20.60
 76,000 20.60 20.99 20.14 0 0 0
15/04/2022
20.60
 100,600 20.53 21.14 20.60 0 0 0
14/04/2022
20.53
 92,800 19.99 21.06 20.45 0 0 0
13/04/2022
19.99
 23,200 19.22 19.99 19.22 0 0 0
12/04/2022
19.22
 101,485 19.30 19.76 19.22 0 0 0
08/04/2022
19.30
 38,900 20.45 20.91 19.07 0 0 0
07/04/2022
20.45
 19,600 21.06 21.06 20.30 0 0 0
06/04/2022
21.06
 93,301 20.53 21.14 19.99 0 0 0
05/04/2022
20.53
 39,550 20.22 20.60 20.22 0 0 0
04/04/2022
20.22
 39,800 19.99 20.22 19.83 0 5,000 -0.1
01/04/2022
19.99
 63,001 20.14 20.14 19.37 0 0 0
31/03/2022
20.14
 77,207 19.99 20.14 19.60 0 0 0
30/03/2022
19.99
 151,600 20.60 20.60 19.99 0 0 0
29/03/2022
20.60
 63,257 20.37 20.76 19.99 0 0 0
28/03/2022
20.37
 35,200 20.60 21.06 20.37 0 0 0
25/03/2022
20.60
 35,350 21.06 21.29 20.53 0 0 0
24/03/2022
21.06
 38,600 20.83 21.37 20.91 0 0 0
23/03/2022
20.83
 51,000 20.83 20.99 20.60 33,500 0 0.9
22/03/2022
20.83
 92,900 20.83 20.99 20.22 0 0 0
21/03/2022
20.83
 52,800 20.91 21.14 20.14 0 0 0
18/03/2022
20.91
 83,500 20.37 21.29 20.37 20,400 0 0.6
17/03/2022
20.37
 35,331 20.76 20.76 19.99 0 0 0
16/03/2022
20.76
 25,700 19.91 21.14 19.83 0 0 0
15/03/2022
19.91
 98,700 19.91 20.06 18.30 0 0 0
14/03/2022
19.91
 66,800 21.14 21.14 19.83 0 0 0
11/03/2022
21.14
 88,400 22.06 22.06 20.76 0 0 0
10/03/2022
22.06
 75,100 23.06 23.06 21.76 0 0 0
09/03/2022
23.06
 304,800 21.99 23.29 20.60 0 2,500 -0.1
08/03/2022
21.99
 122,500 22.68 22.68 21.76 34,500 0 1.0
07/03/2022
22.68
 257,504 21.53 23.06 21.91 0 0 0
04/03/2022
21.53
 117,705 22.22 22.22 21.53 0 0 0
03/03/2022
22.22
 162,320 21.29 22.29 20.76 0 0 0
02/03/2022
21.29
 102,460 20.83 21.83 20.83 0 0 0
01/03/2022
20.83
 88,930 21.14 22.29 20.76 0 0 0
28/02/2022
21.14
 65,500 21.37 21.45 21.06 0 0 0
25/02/2022
21.37
 81,029 21.37 22.29 20.91 0 500 -0.0
24/02/2022
21.37
 491,200 20.76 22.68 20.60 500 0 0.0
23/02/2022
20.76
 176,900 19.99 21.14 20.37 6,000 0 0.2
22/02/2022
19.99
 92,226 19.60 20.76 17.84 3,000 0 0.1
21/02/2022
19.60
 41,200 19.68 19.83 19.45 0 0 0
18/02/2022
19.68
 42,800 19.68 19.99 19.45 0 0 0
17/02/2022
19.68
 82,214 19.76 19.76 19.37 0 0 0
16/02/2022
19.76
 43,500 20.22 20.22 19.76 0 11,000 -0.3
15/02/2022
20.22
 57,400 20.60 20.76 19.99 0 0 0
14/02/2022
20.60
 239,275 18.76 20.60 18.45 0 0 0
11/02/2022
18.76
 65,725 18.45 18.83 18.45 31,200 0 0.8
10/02/2022
18.45
 42,300 18.76 18.76 18.07 0 0 0
09/02/2022
18.76
 32,510 18.37 18.76 18.37 0 0 0
08/02/2022
18.37
 19,192 18.22 18.45 18.37 0 0 0
07/02/2022
18.22
 37,722 17.45 18.22 17.45 0 0 0
28/01/2022
17.45
 13,600 17.60 17.68 16.14 0 0 0
27/01/2022
17.60
 29,800 17.45 17.68 17.45 0 0 0
26/01/2022
17.45
 10,600 17.99 18.14 17.22 0 0 0
25/01/2022
17.99
 35,952 18.07 18.07 16.37 0 0 0
24/01/2022
18.07
 24,500 18.37 18.37 16.99 0 0 0
21/01/2022
18.37
 45,800 18.45 18.45 17.68 0 0 0
20/01/2022
18.45
 31,900 18.45 18.45 18.14 0 0 0
19/01/2022
18.45
 13,700 17.91 18.45 17.91 0 0 0
18/01/2022
17.91
 42,500 17.76 18.07 17.76 0 0 0
17/01/2022
17.76
 84,251 18.83 19.30 17.30 0 0 0
14/01/2022
18.83
 9,700 18.99 18.99 18.53 0 0 0
13/01/2022
18.99
 44,453 18.76 19.53 18.53 0 4,900 -0.1
12/01/2022
18.76
 38,700 18.60 19.22 18.30 0 7,000 -0.2
11/01/2022
18.60
 66,400 19.22 19.22 18.45 0 700 -0.0
10/01/2022
19.22
 113,889 19.83 20.14 19.22 0 0 0
07/01/2022
19.83
 145,222 19.60 19.99 19.22 0 0 0
06/01/2022
19.60
 38,600 19.83 19.83 19.37 0 0 0
05/01/2022
19.83
 104,763 19.60 20.22 19.68 600 0 0.0
04/01/2022
19.60
 112,950 19.22 19.99 18.91 0 0 0
31/12/2021
19.22
 46,200 19.22 19.22 18.83 0 0 0
30/12/2021
19.22
 86,600 18.99 19.83 18.99 0 0 0
29/12/2021
18.99
 25,500 18.60 18.99 18.45 0 0 0
28/12/2021
18.60
 43,400 18.83 18.99 18.60 0 0 0
27/12/2021
18.83
 33,700 18.99 18.99 18.45 0 1,100 -0.0
24/12/2021
18.99
 13,800 18.83 19.14 18.60 0 0 0
23/12/2021
18.83
 77,902 18.99 19.07 18.30 0 0 0
22/12/2021
18.99
 52,600 18.76 19.37 18.76 0 0 0
21/12/2021
18.76
 32,100 18.45 18.91 18.45 0 0 0
20/12/2021
18.45
 48,363 19.14 19.14 18.45 0 0 0
17/12/2021
19.14
 30,800 19.22 19.45 18.91 0 0 0
16/12/2021
19.22
 38,594 19.22 19.60 18.91 0 0 0
15/12/2021
19.22
 23,000 19.22 19.22 18.91 6,800 0 0.2
14/12/2021
19.22
 48,801 19.60 19.60 19.22 0 0 0
13/12/2021
19.60
 36,431 18.91 19.68 18.91 6,200 0 0.2
10/12/2021
18.91
 35,090 18.91 18.91 18.68 0 0 0
09/12/2021
18.91
 37,000 18.76 19.22 18.68 0 0 0
08/12/2021
18.76
 24,731 19.22 19.68 18.76 0 0 0
07/12/2021
19.22
 56,300 18.45 19.30 18.45 6,800 2,600 0.1
06/12/2021
18.45
 35,960 19.45 19.45 18.22 0 0 0
03/12/2021
19.45
 39,300 20.06 20.22 19.30 0 1,000 -0.0
02/12/2021
20.06
 49,707 19.68 20.37 19.60 0 5,100 -0.1

Chính sách bảo mật | Điều khoản sử dụng |