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)
18/02/2021
13.17
 34,909 13.47 13.54 13.10 0 800 -0.0
17/02/2021
13.47
 39,976 12.66 13.54 12.66 900 0 0.0
09/02/2021
12.66
 25,250 12.07 12.66 12.07 0 0 0
08/02/2021
12.07
 52,700 12.37 12.37 11.86 0 7,000 -0.1
05/02/2021
12.37
 29,400 12.51 12.73 12.37 300 10,000 -0.2
04/02/2021
12.51
 64,700 12.66 12.81 11.71 0 10,000 -0.2
03/02/2021
12.66
 42,960 12.44 12.81 12.44 300 10,000 -0.2
02/02/2021
12.44
 75,330 12.22 12.44 11.56 7,700 160 0.1
01/02/2021
12.22
 31,700 12.66 13.10 11.93 0 0 0
29/01/2021
12.66
 38,000 11.56 12.66 11.49 0 0 0
28/01/2021
11.56
 104,600 12.81 12.81 11.56 0 10,000 -0.2
27/01/2021
12.81
 99,100 13.47 13.47 12.81 0 7,500 -0.1
26/01/2021
13.47
 79,900 14.20 14.20 13.17 0 10,000 -0.2
25/01/2021
14.20
 51,300 14.27 14.27 13.61 0 10,000 -0.2
22/01/2021
14.27
 60,300 14.56 14.56 13.90 0 10,000 -0.2
21/01/2021
14.56
 34,420 14.27 14.56 13.90 0 10,000 -0.2
20/01/2021
14.27
 81,407 13.98 14.27 12.81 0 10,200 -0.2
19/01/2021
13.98
 103,169 14.71 14.78 13.25 0 10,000 -0.2
18/01/2021
14.71
 97,230 15.37 15.37 14.64 700 0 0.0
15/01/2021
15.37
 61,230 15.73 15.73 15.37 0 12,000 -0.3
14/01/2021
15.73
 63,312 15.51 16.03 15.29 3,000 0 0.1
13/01/2021
15.51
 162,300 14.71 15.73 14.49 0 10,000 -0.2
12/01/2021
14.71
 67,900 14.64 14.78 14.49 0 0 0
11/01/2021
14.64
 86,200 14.56 14.78 14.49 200 0 0.0
08/01/2021
14.56
 78,199 15.00 15.08 14.56 3,100 0 0.1
07/01/2021
15.00
 82,100 14.56 15.29 14.49 0 0 0
06/01/2021
14.56
 57,853 14.42 14.71 14.49 0 0 0
05/01/2021
14.42
 29,318 14.56 15.00 14.27 0 0 0
04/01/2021
14.56
 77,900 14.64 14.78 14.34 0 0 0
31/12/2020
14.64
 53,800 14.34 14.64 14.12 0 0 0
30/12/2020
14.34
 11,799 14.56 14.64 14.34 0 0 0
29/12/2020
14.56
 35,165 14.93 15.37 14.56 0 0 0
28/12/2020
14.93
 86,261 14.27 15.37 14.27 0 0 0
25/12/2020
14.27
 65,646 14.12 14.56 13.98 0 0 0
24/12/2020
14.12
 99,000 14.12 14.12 13.54 0 0 0
23/12/2020
14.12
 53,845 14.12 14.34 14.05 0 0 0
22/12/2020
14.12
 35,220 14.27 14.27 13.98 0 0 0
21/12/2020
14.27
 91,880 14.56 14.56 13.90 0 0 0
18/12/2020
14.56
 42,725 14.49 14.78 14.05 0 0 0
17/12/2020
14.49
 76,539 13.90 14.64 13.90 0 800 -0.0
16/12/2020
13.90
 91,249 14.20 14.20 13.76 0 0 0
15/12/2020
14.20
 72,363 14.20 14.20 13.76 0 0 0
14/12/2020
14.20
 78,110 14.34 14.42 13.98 600 1,000 -0.0
11/12/2020
14.34
 264,918 13.25 14.34 12.88 0 3,101 -0.1
10/12/2020
13.25
 301,267 12.59 13.32 12.37 0 100 -0.0
09/12/2020
12.59
 79,730 12.44 12.59 12.22 200 330 -0.0
08/12/2020
12.44
 83,082 12.37 12.51 12.22 0 100 -0.0
07/12/2020
12.37
 32,090 12.59 12.66 12.37 0 0 0
04/12/2020
12.59
 83,750 12.37 12.73 12.37 0 0 0
03/12/2020
12.37
 117,313 11.78 12.59 11.71 0 100 -0.0
02/12/2020
11.78
 85,160 12.00 12.00 11.78 0 0 0
01/12/2020
12.00
 74,214 12.15 12.15 11.78 0 0 0
30/11/2020
12.15
 49,830 12.29 12.51 12.15 0 1,000 -0.0
27/11/2020
12.29
 91,686 12.37 12.37 12.07 0 0 0
26/11/2020
12.37
 63,041 12.15 12.59 12.15 0 0 0
25/11/2020
12.15
 84,510 11.93 12.66 12.07 0 0 0
24/11/2020
11.93
 161,264 12.29 12.44 11.78 0 0 0
23/11/2020
12.29
 87,025 12.59 12.66 12.29 0 0 0
20/11/2020
12.59
 76,850 12.51 12.81 12.51 300 0 0.0
19/11/2020
12.51
 384,510 12.22 13.32 12.15 0 0 0
18/11/2020
12.22
 425,946 11.34 12.44 11.34 0 300 -0.0
17/11/2020
11.34
 70,460 11.20 11.49 11.12 0 0 0
16/11/2020
11.20
 36,485 11.27 11.34 11.05 500 2,500 -0.0
13/11/2020
11.27
 24,417 11.34 11.49 11.12 800 0 0.0
12/11/2020
11.34
 92,600 10.90 11.71 10.90 0 0 0
11/11/2020
10.90
 35,271 10.76 10.98 10.61 0 0 0
10/11/2020
10.76
 30,500 10.76 10.83 10.54 0 0 0
09/11/2020
10.76
 9,132 10.61 10.76 10.61 1,000 0 0.0
06/11/2020
10.61
 6,706 10.83 10.83 10.61 0 0 0
05/11/2020
10.83
 14,200 10.90 10.90 10.54 0 0 0
04/11/2020
10.90
 38,636 10.90 11.05 10.83 0 0 0
03/11/2020
10.90
 45,432 10.61 11.05 10.61 0 0 0
02/11/2020
10.61
 7,110 10.46 10.76 10.39 0 0 0
30/10/2020
10.46
 20,750 10.39 10.61 10.32 400 0 0.0
29/10/2020
10.39
 31,201 10.76 10.76 10.39 0 0 0
28/10/2020
10.76
 70,320 10.54 10.90 10.68 0 0 0
27/10/2020
10.54
 70,851 10.54 10.54 10.32 1,100 0 0.0
26/10/2020
10.54
 28,010 10.68 10.83 10.54 0 0 0
23/10/2020
10.68
 10,847 10.76 10.83 10.61 0 0 0
22/10/2020
10.76
 36,400 10.90 10.98 10.76 1,500 0 0.0
21/10/2020
10.90
 55,700 10.83 11.12 10.68 0 0 0
20/10/2020
10.83
 32,400 10.83 10.83 10.61 0 0 0
19/10/2020
10.83
 46,800 10.68 10.83 10.54 0 0 0
16/10/2020
10.68
 63,200 10.83 10.83 10.61 0 0 0
15/10/2020
10.83
 55,600 11.05 11.05 10.83 0 0 0
14/10/2020
11.05
 40,100 11.12 11.12 10.76 0 0 0
13/10/2020
11.12
 37,200 11.12 11.34 10.98 0 0 0
12/10/2020
11.12
 22,500 11.34 11.34 11.05 0 0 0
09/10/2020
11.34
 40,000 11.12 11.34 11.05 0 100 -0.0
08/10/2020
11.12
 64,100 11.20 11.20 11.05 500 0 0.0
07/10/2020
11.20
 211,245 11.42 11.42 11.05 0 22,300 -0.3
06/10/2020
11.42
 112,430 11.64 11.71 11.34 0 0 0
05/10/2020
11.64
 102,420 11.64 12.15 11.49 0 0 0
02/10/2020
11.64
 367,070 11.05 12.15 11.20 0 100 -0.0
01/10/2020
11.05
 18,860 11.05 11.05 10.90 1,000 0 0.0
30/09/2020
11.05
 51,150 11.12 11.12 10.90 300 0 0.0
29/09/2020
11.12
 62,700 11.49 11.49 10.98 0 0 0
28/09/2020
11.49
 49,700 11.27 11.71 11.12 0 0 0
25/09/2020
11.27
 56,600 11.05 11.49 11.05 0 0 0
24/09/2020
11.05
 84,150 11.34 11.34 10.98 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |