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)
01/12/2021
19.68
 66,100 19.68 19.91 18.91 0 0 0
30/11/2021
19.68
 76,620 19.53 19.99 19.53 0 0 0
29/11/2021
19.53
 55,800 19.91 19.91 18.83 7,900 0 0.2
26/11/2021
19.91
 102,700 20.37 20.37 19.68 6,300 0 0.2
25/11/2021
20.37
 97,310 20.22 20.37 19.60 7,300 0 0.2
24/11/2021
20.22
 93,781 20.37 20.60 20.14 6,300 51 0.2
23/11/2021
20.37
 100,600 19.30 20.37 19.22 16,200 0 0.4
22/11/2021
19.30
 294,650 21.14 21.14 19.22 20,000 0 0.5
19/11/2021
21.14
 298,099 22.45 23.06 20.22 0 0 0
18/11/2021
22.45
 201,486 23.52 23.60 22.06 0 0 0
17/11/2021
23.52
 232,678 23.22 24.22 23.37 0 0 0
16/11/2021
23.22
 131,132 22.68 23.45 22.37 0 0 0
15/11/2021
22.68
 346,202 23.75 23.83 22.37 0 0 0
12/11/2021
23.75
 268,100 25.22 25.22 23.06 0 0 0
11/11/2021
25.22
 326,990 25.06 27.06 25.06 0 30,000 -1.0
10/11/2021
25.06
 614,206 22.83 25.06 22.99 0 67,300 -2.2
09/11/2021
22.83
 410,332 22.06 23.06 21.83 0 78 -0.0
08/11/2021
22.06
 86,300 22.06 22.22 21.68 0 0 0
05/11/2021
22.06
 93,900 21.91 22.22 21.91 0 0 0
04/11/2021
21.91
 93,415 21.83 21.99 21.53 0 0 0
03/11/2021
21.83
 143,570 22.22 22.37 21.60 22,200 0 0.6
02/11/2021
22.22
 136,292 22.06 22.22 21.53 0 200 -0.0
01/11/2021
22.06
 230,256 22.68 22.68 21.91 0 0 0
29/10/2021
22.68
 252,100 22.83 22.91 22.06 0 0 0
28/10/2021
22.83
 175,100 23.68 23.75 22.83 0 0 0
27/10/2021
23.68
 198,500 23.45 23.99 22.99 8,100 1,000 0.2
26/10/2021
23.45
 365,000 22.06 23.45 22.22 500 0 0.0
25/10/2021
22.06
 147,000 21.68 22.68 21.68 0 0 0
22/10/2021
21.68
 186,700 21.68 21.83 21.14 0 0 0
21/10/2021
21.68
 113,700 21.60 22.29 21.60 0 0 0
20/10/2021
21.60
 198,700 22.06 22.22 21.37 1,000 0 0.0
19/10/2021
22.06
 146,500 22.68 22.68 21.99 0 0 0
18/10/2021
22.68
 208,900 23.14 24.14 21.22 10,000 0 0
15/10/2021
23.14
 288,900 22.83 23.99 22.83 100 1,100 -0.0
14/10/2021
22.83
 197,100 21.99 22.99 21.99 0 0 0
13/10/2021
21.99
 281,100 22.45 22.83 20.91 7,800 94 0.2
12/10/2021
22.45
 250,700 22.68 22.91 21.68 100 6,600 -0.2
11/10/2021
22.68
 189,700 23.91 24.60 22.68 0 0 0
08/10/2021
23.91
 244,100 23.06 24.98 22.60 0 11,900 -0.4
07/10/2021
23.06
 499,091 24.37 24.37 22.45 2,000 51,236 -1.5
06/10/2021
24.37
 313,200 24.29 25.75 23.83 500 51,000 -1.6
05/10/2021
24.29
 267,123 25.37 26.14 24.06 0 25,300 -0.8
04/10/2021
25.37
 547,378 24.06 26.45 24.29 6,000 115,700 -3.7
01/10/2021
24.06
 411,354 21.91 24.06 21.83 86,694 158,394 -2.1
30/09/2021
21.91
 108,000 21.60 23.06 21.06 0 18,300 -0.5
29/09/2021
21.60
 551,497 20.60 22.60 20.53 0 50,500 -1.5
28/09/2021
20.60
 382,623 18.76 20.60 18.76 0 175,000 -4.6
27/09/2021
18.76
 79,286 19.14 19.99 18.45 0 0 0
24/09/2021
19.14
 54,200 19.91 19.91 18.83 1,000 0 0.0
23/09/2021
19.91
 337,482 18.22 19.91 18.22 0 0 0
22/09/2021
18.22
 50,840 18.14 18.30 17.84 0 900 -0.0
21/09/2021
18.14
 82,915 17.84 18.14 17.14 0 0 0
20/09/2021
17.84
 175,334 18.76 19.22 17.53 0 0 0
17/09/2021
18.76
 276,650 17.99 19.22 17.99 0 0 0
16/09/2021
17.99
 99,665 17.37 18.22 17.45 0 0 0
15/09/2021
17.37
 123,900 16.68 17.99 15.07 900 0 0.0
14/09/2021
16.68
 47,325 16.61 17.53 16.45 0 0 0
13/09/2021
16.61
 60,378 16.99 17.30 16.14 0 0 0
10/09/2021
16.99
 41,950 17.07 17.84 16.91 0 0 0
09/09/2021
17.07
 88,600 16.76 18.07 16.91 0 0 0
08/09/2021
16.76
 27,000 16.76 16.91 16.30 0 200 -0.0
07/09/2021
16.76
 102,810 17.22 18.45 16.76 0 0 0
06/09/2021
17.22
 152,251 15.68 17.22 15.84 10,000 0 0.2
01/09/2021
15.68
 28,990 15.38 15.68 15.38 0 0 0
31/08/2021
15.38
 30,750 14.99 15.45 14.99 0 0 0
30/08/2021
14.99
 8,100 14.99 15.22 14.99 0 600 -0.0
27/08/2021
14.99
 7,000 15.14 15.14 14.99 0 1,000 -0.0
26/08/2021
15.14
 17,807 15.14 15.91 15.14 0 0 0
25/08/2021
15.14
 4,050 14.84 15.14 14.84 0 0 0
24/08/2021
14.84
 31,300 14.53 15.14 14.53 0 0 0
23/08/2021
14.53
 6,500 14.84 15.22 14.38 0 0 0
20/08/2021
14.84
 50,400 15.07 15.07 14.61 0 0 0
19/08/2021
15.07
 20,600 15.07 15.14 14.99 0 100 -0.0
18/08/2021
15.07
 23,500 14.99 15.14 14.99 0 0 0
17/08/2021
14.99
 27,100 15.07 15.14 14.30 0 0 0
16/08/2021
15.07
 24,300 15.14 15.30 14.61 0 0 0
13/08/2021
15.14
 23,320 15.45 15.45 14.99 0 0 0
12/08/2021
15.45
 46,314 14.91 16.14 14.61 0 0 0
11/08/2021
14.91
 44,929 14.45 14.91 14.45 0 0 0
10/08/2021
14.45
 17,615 14.22 14.45 13.99 0 0 0
09/08/2021
14.22
 26,480 13.99 14.38 13.45 0 0 0
06/08/2021
13.99
 1,100 14.07 14.07 13.99 0 0 0
05/08/2021
14.07
 10,500 13.84 14.07 13.84 0 0 0
04/08/2021
13.84
 14,700 13.91 13.91 13.84 0 0 0
03/08/2021
13.91
 27,320 13.45 13.91 13.53 0 0 0
02/08/2021
13.45
 7,000 13.84 13.84 13.45 0 0 0
30/07/2021
13.84
 6,700 13.68 13.84 13.45 0 2,000 -0.0
29/07/2021
13.68
 7,100 13.68 13.68 13.45 0 0 0
28/07/2021
13.68
 2,800 13.84 13.91 13.61 0 0 0
27/07/2021
13.84
 5,550 13.68 13.84 13.38 0 0 0
26/07/2021
13.68
 14,000 13.68 13.68 13.22 0 3,000 -0.1
23/07/2021
13.68
 9,268 13.68 13.68 13.22 0 0 0
22/07/2021
13.68
 800 13.45 13.91 13.22 0 0 0
21/07/2021
13.45
 3,200 13.45 13.45 13.45 0 0 0
20/07/2021
13.45
 11,806 13.07 13.76 13.07 0 0 0
19/07/2021
13.07
 27,100 13.38 13.38 13.07 0 0 0
16/07/2021
13.38
 1,989 13.45 13.45 13.30 0 0 0
15/07/2021
13.45
 4,600 13.68 13.68 13.22 0 0 0
14/07/2021
13.68
 14,478 13.68 13.68 13.15 0 0 0
13/07/2021
13.68
 6,080 13.45 13.68 13.45 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |