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)
24/06/2020
10.00
 12,400 9.93 10.00 9.79 0 7,000 -0.1
23/06/2020
9.93
 30,400 9.93 9.93 9.86 0 23,400 -0.3
22/06/2020
9.93
 6,800 10.20 10.20 9.79 0 500 -0.0
19/06/2020
10.20
 16,115 10.20 10.20 10.13 0 4,700 -0.1
18/06/2020
10.20
 900 10.20 10.20 9.79 0 0 0
17/06/2020
10.20
 5,600 10.20 10.27 10.00 0 8,200 -0.0
16/06/2020
10.20
 9,300 10.27 10.34 10.20 0 8,200 -0.1
15/06/2020
10.27
 5,636 10.69 10.69 10.27 0 0 0
12/06/2020
10.69
 36,976 10.55 10.69 10.34 16,000 6,100 0.2
11/06/2020
10.55
 59,005 10.69 10.69 10.41 0 32,400 -0.5
10/06/2020
10.69
 31,720 10.96 10.96 10.69 0 15,000 -0.2
09/06/2020
10.96
 62,140 10.96 11.17 10.75 0 16,300 -0.3
08/06/2020
10.96
 138,731 10.69 11.03 10.69 0 130,131 -2.0
05/06/2020
10.69
 44,310 10.82 10.82 10.62 0 39,100 -0.6
04/06/2020
10.82
 128,646 10.82 11.03 10.75 0 115,100 -1.8
03/06/2020
10.82
 38,800 10.82 10.89 10.75 0 32,400 -0.5
02/06/2020
10.82
 80,100 11.37 11.37 10.82 0 73,000 -1.2
01/06/2020
11.37
 7,400 11.37 11.44 11.37 0 1,600 -0.0
29/05/2020
11.37
 600 10.89 11.37 10.69 0 0 0
28/05/2020
10.89
 16,300 11.37 11.37 10.89 0 7,600 -0.1
27/05/2020
11.37
 19,600 11.37 11.65 11.24 0 8,100 -0.1
26/05/2020
11.37
 43,485 11.03 11.44 11.03 0 36,900 -0.6
25/05/2020
11.03
 10,900 10.41 11.44 10.41 0 0 0
22/05/2020
10.41
 70,100 10.34 10.48 10.34 0 66,200 -1.0
21/05/2020
10.34
 25,610 11.24 11.24 10.34 0 12,900 -0.2
20/05/2020
11.24
 21,397 11.51 11.58 11.24 0 14,800 -0.2
19/05/2020
11.51
 9,057 12.00 12.00 11.51 0 3,400 -0.1
18/05/2020
12.00
 1,800 12.00 12.00 12.00 1,500 1,800 -0.0
15/05/2020
12.00
 3,900 12.00 12.13 12.00 0 3,600 -0.1
14/05/2020
12.00
 22,720 11.79 12.06 11.79 0 18,557 -0.3
13/05/2020
11.79
 17,392 11.86 11.86 11.79 0 14,900 -0.3
12/05/2020
11.86
 6,200 11.93 11.93 11.86 0 6,000 -0.1
11/05/2020
11.93
 8,368 12.00 12.06 11.86 0 6,300 -0.1
08/05/2020
12.00
 3,978 12.06 12.13 12.00 0 3,600 -0.1
07/05/2020
12.06
 3,400 12.27 12.27 12.06 0 1,000 -0.0
06/05/2020
12.27
 5,100 12.20 12.27 12.06 0 0 0
05/05/2020
12.20
 2,519 12.34 12.34 12.20 0 0 0
04/05/2020
12.34
 200 12.75 12.75 12.34 0 0 0
29/04/2020
12.75
 3,000 12.75 12.82 12.75 0 0 0
28/04/2020
12.75
 200 12.75 12.75 12.75 0 0 0
27/04/2020
12.75
 1,600 13.03 13.03 12.75 0 0 0
24/04/2020
13.03
 110 13.10 13.10 13.03 0 0 0
23/04/2020
13.10
 710 12.82 13.10 13.10 0 0 0
22/04/2020
12.82
 97 12.82 12.82 12.82 0 0 0
21/04/2020
12.82
 2,670 14.06 14.06 12.82 0 0 0
20/04/2020
14.06
 11,260 12.82 14.06 13.79 160 600 -0.0
17/04/2020
12.82
 8,310 11.93 13.10 11.93 0 1,000 -0.0
16/04/2020
11.93
 1,500 11.72 12.00 11.93 0 0 0
15/04/2020
11.72
 562 11.72 11.72 11.72 0 0 0
14/04/2020
11.72
 1,000 11.72 11.72 11.72 0 0 0
13/04/2020
11.72
 13,600 11.79 12.96 11.65 0 7,600 -0.1
10/04/2020
11.79
 818 11.72 11.79 11.72 0 0 0
09/04/2020
11.72
 2,870 11.65 11.72 11.51 0 1,200 -0.0
08/04/2020
11.65
 700 11.24 11.86 11.24 0 0 0
07/04/2020
11.24
 1,219 11.44 11.72 11.24 0 0 0
06/04/2020
11.44
 6,500 10.62 11.58 11.44 0 5,500 -0.1
03/04/2020
10.62
 2,800 10.34 10.62 10.34 0 0 0
01/04/2020
10.34
 9,040 10.55 10.62 10.27 0 6,200 -0.1
31/03/2020
10.55
 139 10.48 10.55 10.55 0 100 -0.0
30/03/2020
10.48
 7,060 11.58 11.58 10.48 500 2,500 -0.0
27/03/2020
11.58
 1,400 12.34 12.34 11.24 0 300 -0.0
26/03/2020
12.34
 1,194 12.55 12.55 11.72 0 1,000 -0.0
25/03/2020
12.55
 100 12.55 12.55 12.55 0 100 -0.0
24/03/2020
12.55
 300 13.65 13.65 12.55 0 0 0
23/03/2020
13.65
 0 13.65 13.65 13.65 0 0 0
20/03/2020
13.65
 7 13.65 13.65 13.65 0 0 0
19/03/2020
13.65
 100 13.65 13.65 13.65 0 100 -0.0
18/03/2020
13.65
 47 13.65 13.65 13.65 0 0 0
17/03/2020
13.65
 7,200 13.65 13.65 12.34 0 6,500 -0.1
16/03/2020
13.65
 0 13.65 13.65 13.65 0 0 0
13/03/2020
13.65
 0 13.65 13.65 13.65 0 0 0
12/03/2020
13.65
 4,347 14.41 14.41 13.10 0 2,747 -0.1
11/03/2020
14.41
 100 14.48 14.48 14.41 0 0 0
10/03/2020
14.48
 2 14.48 14.48 14.48 0 0 0
09/03/2020
14.48
 1,308 15.17 15.17 13.79 200 0 0.0
06/03/2020
15.17
 0 15.17 15.17 15.17 0 0 0
05/03/2020
15.17
 100 15.30 15.30 15.17 0 100 -0.0
04/03/2020
15.30
 100 14.34 15.30 15.30 0 0 0
03/03/2020
14.34
 153,178 14.34 14.48 14.34 0 138,100 -2.9
02/03/2020
14.34
 800 14.48 15.51 13.93 0 0 0
28/02/2020
14.48
 1,600 15.03 15.03 14.13 0 0 0
27/02/2020
15.03
 4 15.03 15.03 15.03 0 0 0
26/02/2020
15.03
 0 15.03 15.03 15.03 0 0 0
25/02/2020
15.03
 0 15.03 15.03 15.03 0 0 0
24/02/2020
15.03
 100 15.17 15.17 15.03 0 0 0
21/02/2020
15.17
 100 15.03 15.17 15.17 0 0 0
20/02/2020
15.03
 100 14.48 15.03 15.03 0 0 0
19/02/2020
14.48
 0 14.48 14.48 14.48 0 0 0
18/02/2020
14.48
 12,600 15.58 15.58 14.48 0 800 -0.0
17/02/2020
15.58
 1,531 16.89 16.89 15.58 0 100 -0.0
14/02/2020
16.89
 1,500 17.85 17.85 16.75 0 0 0
13/02/2020
17.85
 100 17.92 17.92 17.85 0 0 0
12/02/2020
17.92
 1,100 18.27 18.27 17.92 0 1,100 -0.0
11/02/2020
18.27
 100 18.68 18.68 18.27 0 0 0
10/02/2020
18.68
 1,300 19.58 19.58 18.34 0 0 0
07/02/2020
19.58
 0 19.58 19.58 19.58 0 0 0
06/02/2020
19.58
 405 19.58 19.58 19.58 400 400 0
05/02/2020
19.58
 800 19.58 19.58 18.27 600 0 0.0
04/02/2020
19.58
 1,430 19.92 19.92 18.06 0 0 0
03/02/2020
19.92
 100 19.30 19.92 19.92 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |