CTCP Kinh doanh Khí Miền Nam (pgs)

48.50
-3.30
(-6.37%)
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
(2025-12-29) 		-2 -3.70% 6,900 0 0
48.60
55.30
51.80
2 tháng
(2025-11-28) 		5 10.64% 13,200 0 0
46.20
55.30
51.80
3 tháng
(2025-10-29) 		4.20 8.79% 19,300 -200 -0.0
44
55.30
51.80
6 tháng
(2025-07-31) 		13.10 33.68% 60,600 -700 -0.0
38.90
55.30
51.80
12 tháng
(2025-02-03) 		20.29 64% 188,400 -22,373 -0.7
28.89
55.30
51.80
24 tháng
(2024-02-07) 		27.02 108.15% 1,055,145 -60,540 -1.8
24.94
55.30
51.80
36 tháng
(2023-02-13) 		30.29 139.47% 2,913,544 -294,320 -8.0
19.84
55.30
51.80
60 tháng
(2021-02-22) 		39.12 303.74% 30,933,514 -1,102,411 -30.5
12.66
55.30
51.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |