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
(2026-05-20) 		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
(2026-03-23) 		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
(2025-06-24) 		2.63 34.66% 296,900 -4,200 -0.0
6.06
11.17
10.20
24 tháng
(2024-07-01) 		1.78 21.15% 424,789 -4,300 -0.0
5.84
11.17
10.20
36 tháng
(2023-07-05) 		4.96 94.63% 1,259,490 -4,800 -0.0
4.64
13.14
10.20
60 tháng
(2021-07-15) 		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)
13/04/2022
6.87
 18,100 6.79 7.04 6.44 1,000 0 0.0
12/04/2022
6.79
 36,500 7.30 7.30 6.53 0 100 -0.0
08/04/2022
7.30
 16,620 7.47 7.56 7.13 0 0 0
07/04/2022
7.47
 33,550 7.65 7.65 7.30 0 0 0
06/04/2022
7.65
 53,205 7.65 7.82 7.47 0 0 0
05/04/2022
7.65
 23,400 7.73 7.82 7.56 0 0 0
04/04/2022
7.73
 16,918 7.82 7.82 7.56 0 0 0
01/04/2022
7.82
 38,700 7.73 7.82 7.47 0 0 0
31/03/2022
7.73
 32,400 7.82 7.90 7.73 0 0 0
30/03/2022
7.82
 55,819 7.90 8.08 7.73 0 0 0
29/03/2022
7.90
 63,600 7.99 7.99 7.73 0 0 0
28/03/2022
7.99
 37,800 8.08 8.16 7.73 0 0 0
25/03/2022
8.08
 105,339 8.33 8.33 7.73 0 0 0
24/03/2022
8.33
 42,500 8.08 8.59 7.99 0 0 0
23/03/2022
8.08
 70,000 8.42 8.42 7.99 0 0 0
22/03/2022
8.42
 34,739 8.42 8.59 8.16 0 0 0
21/03/2022
8.42
 21,712 8.33 8.85 8.16 100 1,000 -0.0
18/03/2022
8.33
 62,505 8.42 9.02 8.16 0 500 -0.0
17/03/2022
8.42
 18,100 8.68 9.11 8.33 0 0 0
16/03/2022
8.68
 15,334 8.59 9.11 8.16 0 0 0
15/03/2022
8.59
 108,804 8.59 9.36 7.47 1,500 0 0.0
14/03/2022
8.59
 116,099 9.79 9.79 8.33 0 0 0
11/03/2022
9.79
 98,360 10.48 10.48 9.45 0 0 0
10/03/2022
10.48
 156,425 10.74 11.51 9.19 0 0 0
09/03/2022
10.74
 265,102 9.19 10.74 9.19 0 0 0
08/03/2022
9.19
 129,279 9.79 9.88 9.19 0 0 0
07/03/2022
9.79
 196,850 9.19 10.57 9.28 0 0 0
04/03/2022
9.19
 229,292 9.28 10.57 9.02 0 0 0
03/03/2022
9.28
 145,447 8.25 9.28 8.94 0 500 -0.0
02/03/2022
8.25
 223,785 7.04 8.25 7.22 0 0 0
01/03/2022
7.04
 206,200 7.73 7.82 7.04 0 0 0
28/02/2022
7.73
 124,198 7.73 8.59 7.73 500 2,000 -0.0
25/02/2022
7.73
 172,432 7.13 7.73 7.22 0 0 0
24/02/2022
7.13
 176,792 6.36 7.13 6.36 0 0 0
23/02/2022
6.36
 150,100 6.27 6.44 6.27 2,000 0 0.0
22/02/2022
6.27
 40,800 6.27 6.53 6.10 0 0 0
21/02/2022
6.27
 6,005 6.36 6.36 6.10 0 0 0
18/02/2022
6.36
 15,200 6.19 6.36 6.01 0 0 0
17/02/2022
6.19
 3,000 6.36 6.36 6.10 0 0 0
16/02/2022
6.36
 1,700 6.70 6.96 6.27 0 0 0
15/02/2022
6.70
 17,501 6.44 6.87 6.44 0 0 0
14/02/2022
6.44
 14,100 5.84 6.62 5.84 0 0 0
11/02/2022
5.84
 1,400 5.84 5.84 5.76 0 0 0
10/02/2022
5.84
 9,700 5.93 5.93 5.24 0 0 0
09/02/2022
5.93
 800 5.93 6.01 5.93 0 0 0
08/02/2022
5.93
 5,001 6.01 6.10 5.93 0 0 0
07/02/2022
6.01
 900 5.67 6.01 6.01 0 0 0
28/01/2022
5.67
 1,400 5.50 5.67 5.58 0 0 0
27/01/2022
5.50
 3,200 5.58 5.58 5.24 0 0 0
26/01/2022
5.58
 34,200 6.01 6.01 5.15 0 0 0
25/01/2022
6.01
 534 6.19 6.19 5.15 0 0 0
24/01/2022
6.19
 10,700 5.84 6.19 5.58 0 0 0
21/01/2022
5.84
 7,600 6.01 6.19 5.84 0 0 0
20/01/2022
6.01
 1,900 5.93 6.01 5.15 0 0 0
19/01/2022
5.93
 1,600 6.01 6.01 5.93 0 0 0
18/01/2022
6.01
 2,400 6.44 6.44 6.01 0 0 0
17/01/2022
6.44
 19,800 6.87 6.87 6.44 0 0 0
14/01/2022
6.87
 5,800 6.62 6.87 6.44 0 0 0
13/01/2022
6.62
 15,100 6.62 6.87 6.44 0 0 0
12/01/2022
6.62
 19,901 7.04 7.13 6.62 0 0 0
11/01/2022
7.04
 18,200 7.13 7.30 6.79 0 0 0
10/01/2022
7.13
 66,645 6.87 7.30 6.96 0 0 0
07/01/2022
6.87
 22,233 6.62 6.87 6.62 0 0 0
06/01/2022
6.62
 14,900 6.70 7.04 6.62 0 0 0
05/01/2022
6.70
 54,900 6.70 6.79 6.53 0 0 0
04/01/2022
6.70
 10,800 6.87 6.87 6.62 0 0 0
31/12/2021
6.87
 5,011 7.04 7.04 6.87 0 0 0
30/12/2021
7.04
 34,186 6.70 7.13 6.62 0 0 0
29/12/2021
6.70
 14,700 6.62 6.70 6.62 0 0 0
28/12/2021
6.62
 38,100 6.70 6.70 6.53 0 0 0
27/12/2021
6.70
 7,930 6.53 6.70 6.44 0 0 0
24/12/2021
6.53
 8,200 6.53 6.62 6.44 0 0 0
23/12/2021
6.53
 4,440 6.62 6.70 6.19 0 0 0
22/12/2021
6.62
 9,700 6.62 6.62 6.53 0 0 0
21/12/2021
6.62
 25,140 6.70 6.70 6.44 0 7,500 -0.1
20/12/2021
6.70
 16,700 6.53 6.70 6.53 0 0 0
17/12/2021
6.53
 9,660 6.53 6.53 6.44 0 0 0
16/12/2021
6.53
 19,800 6.53 6.62 6.36 0 0 0
15/12/2021
6.53
 9,700 6.53 6.53 6.36 0 0 0
14/12/2021
6.53
 44,800 6.70 6.70 6.36 0 0 0
13/12/2021
6.70
 10,410 6.44 6.79 6.44 700 0 0.0
10/12/2021
6.44
 25,900 6.70 6.79 6.27 0 0 0
09/12/2021
6.70
 26,700 6.96 7.04 6.70 100 0 0.0
08/12/2021
6.96
 10,811 6.87 7.22 6.87 0 0 0
07/12/2021
6.87
 10,400 6.70 6.96 6.79 0 0 0
06/12/2021
6.70
 22,090 7.04 7.04 6.62 0 0 0
03/12/2021
7.04
 18,189 7.13 7.22 6.96 0 0 0
02/12/2021
7.13
 8,100 6.96 7.39 6.96 100 0 0.0
01/12/2021
6.96
 37,600 6.96 6.96 6.79 0 0 0
30/11/2021
6.96
 17,443 6.96 7.04 6.87 0 0 0
29/11/2021
6.96
 48,101 6.96 6.96 6.79 1,700 0 0.0
26/11/2021
6.96
 40,100 7.04 7.39 6.87 400 0 0.0
25/11/2021
7.04
 31,349 7.22 7.22 6.87 700 0 0.0
24/11/2021
7.22
 69,000 7.47 7.56 6.87 0 0 0
23/11/2021
7.47
 33,200 7.39 7.47 6.87 100 0 0.0
22/11/2021
7.39
 57,210 8.33 8.33 7.30 2,200 0 0.0
19/11/2021
8.33
 99,900 8.33 8.42 7.90 0 1,000 -0.0
18/11/2021
8.33
 90,661 8.51 8.59 7.99 1,000 4,200 -0.0
17/11/2021
8.51
 116,101 8.42 8.68 8.25 0 0 0
16/11/2021
8.42
 77,220 8.25 8.51 7.82 1,000 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |