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)
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
31/01/2020
19.30
 200 19.44 19.44 19.30 0 0 0
30/01/2020
19.44
 0 19.44 19.44 19.44 0 0 0
22/01/2020
19.44
 0 19.44 19.44 19.44 0 0 0
21/01/2020
19.44
 0 19.44 19.44 19.44 0 0 0
20/01/2020
19.44
 3 19.44 19.44 19.44 0 0 0
17/01/2020
19.44
 240 19.51 19.51 18.48 0 100 -0.0
16/01/2020
19.51
 100 19.58 19.58 19.51 0 0 0
15/01/2020
19.58
 0 19.58 19.58 19.58 0 0 0
14/01/2020
19.58
 0 19.58 19.58 19.58 0 0 0
13/01/2020
19.58
 0 19.58 19.58 19.58 0 0 0
10/01/2020
19.58
 100 19.65 19.65 19.58 0 0 0
09/01/2020
19.65
 37 19.65 19.65 19.65 0 0 0
08/01/2020
19.65
 700 19.72 19.79 19.65 0 0 0
07/01/2020
19.72
 600 19.30 19.72 19.30 0 0 0
06/01/2020
19.30
 2,200 18.54 19.30 19.16 0 100 -0.0
03/01/2020
18.54
 100 19.58 19.58 18.54 0 0 0
02/01/2020
19.58
 7 19.58 19.58 19.58 0 0 0
31/12/2019
19.58
 1,690 19.58 19.72 17.99 0 1,090 -0.0
30/12/2019
19.58
 2,900 19.72 19.72 18.68 0 0 0
27/12/2019
19.72
 73 19.72 19.72 19.72 0 0 0
26/12/2019
19.72
 900 20.47 20.47 19.03 0 0 0
25/12/2019
20.47
 400 19.37 20.47 19.37 0 300 -0.0
24/12/2019
19.37
 200 19.37 19.37 19.37 0 200 -0.0
23/12/2019
19.37
 2,400 21.23 21.23 19.37 0 0 0
20/12/2019
21.23
 0 21.23 21.23 21.23 0 0 0
19/12/2019
21.23
 0 21.23 21.23 21.23 0 0 0
18/12/2019
21.23
 400 22.06 22.06 20.06 0 0 0
17/12/2019
22.06
 50 22.06 22.06 22.06 0 0 0
16/12/2019
22.06
 50 22.06 22.06 22.06 0 0 0
13/12/2019
22.06
 80 22.06 22.06 22.06 0 0 0
12/12/2019
22.06
 0 22.06 22.06 22.06 0 0 0
11/12/2019
22.06
 1,300 22.75 22.75 20.89 0 0 0
10/12/2019
22.75
 600 21.51 23.44 22.40 0 0 0
09/12/2019
21.51
 200 21.72 21.72 21.51 0 0 0
06/12/2019
21.72
 700 20.96 21.72 20.82 0 0 0
05/12/2019
20.96
 410 20.54 20.96 20.47 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |