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) 		-2.20 -4.07% 7,100 0 0
48.50
55.30
48.50
2 tháng
(2025-12-01) 		5.30 11.40% 12,100 0 0
46.20
55.30
48.50
3 tháng
(2025-10-30) 		4 8.37% 19,500 -200 -0.0
44
55.30
48.50
6 tháng
(2025-08-01) 		11.80 29.50% 35,600 1,200 0.0
40
55.30
48.50
12 tháng
(2025-02-03) 		20.09 63.37% 188,600 -22,373 -0.7
28.89
55.30
48.50
24 tháng
(2024-02-15) 		26.38 103.77% 1,051,845 -60,540 -1.8
24.94
55.30
48.50
36 tháng
(2023-02-13) 		30.09 138.55% 2,913,744 -294,320 -8.0
19.84
55.30
48.50
60 tháng
(2021-02-23) 		38.92 302.19% 30,920,014 -1,102,411 -30.5
12.66
55.30
48.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
08/04/2021
14.86
 18,660 15.00 15.00 14.78 0 0 0
07/04/2021
15.00
 27,900 15.00 15.00 14.78 0 0 0
06/04/2021
15.00
 39,700 15.15 15.37 14.71 0 0 0
05/04/2021
15.15
 13,300 15.37 15.51 15.08 0 0 0
02/04/2021
15.37
 119,600 14.71 16.10 14.78 0 0 0
01/04/2021
14.71
 39,081 14.56 14.86 14.49 0 0 0
31/03/2021
14.56
 18,900 14.56 14.78 14.27 0 10,000 -0.2
30/03/2021
14.56
 20,200 14.56 14.64 14.27 0 10,100 -0.2
29/03/2021
14.56
 21,625 14.56 14.56 14.34 0 10,000 -0.2
26/03/2021
14.56
 48,584 14.56 14.56 13.83 34 10,000 -0.2
25/03/2021
14.56
 30,150 15.08 15.08 14.49 0 10,000 -0.2
24/03/2021
15.08
 42,645 14.93 15.08 14.42 26 10,000 -0.2
23/03/2021
14.93
 33,334 15.15 15.15 14.64 0 10,000 -0.2
22/03/2021
15.15
 53,690 15.29 15.29 14.93 0 10,000 -0.2
19/03/2021
15.29
 60,947 15.81 15.81 15.22 0 10,000 -0.2
18/03/2021
15.81
 31,267 16.03 16.03 15.66 100 12,000 -0.3
17/03/2021
16.03
 64,226 15.73 16.03 15.37 0 10,000 -0.2
16/03/2021
15.73
 63,347 16.32 16.32 15.73 100 10,000 -0.2
15/03/2021
16.32
 60,400 15.95 16.54 15.73 0 0 0
12/03/2021
15.95
 35,574 16.25 16.32 15.81 0 0 0
11/03/2021
16.25
 40,789 15.95 16.32 15.73 0 0 0
10/03/2021
15.95
 179,980 16.54 16.54 15.59 0 0 0
09/03/2021
16.54
 89,602 17.05 17.93 16.54 0 0 0
08/03/2021
17.05
 232,990 15.51 17.05 15.88 2,000 0 0.0
05/03/2021
15.51
 214,406 14.42 15.59 14.27 0 20,000 -0.4
04/03/2021
14.42
 102,564 14.20 14.49 13.76 0 500 -0.0
03/03/2021
14.20
 108,846 14.56 14.56 13.90 0 300 -0.0
02/03/2021
14.56
 70,420 14.64 14.78 14.42 0 0 0
01/03/2021
14.64
 148,660 14.27 15.08 14.20 500 0 0.0
26/02/2021
14.27
 186,130 13.25 14.27 12.95 0 0 0
25/02/2021
13.25
 36,000 12.66 13.25 12.44 0 0 0
24/02/2021
12.66
 35,600 12.88 12.88 12.66 0 1,500 -0.0
23/02/2021
12.88
 63,583 12.88 13.10 12.81 0 7,631 -0.1
22/02/2021
12.88
 13,700 13.10 13.10 12.81 0 0 0
19/02/2021
13.10
 8,100 13.17 13.17 13.10 40 0 0.0
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

Chính sách bảo mật | Điều khoản sử dụng |