CTCP Kinh doanh Khí Miền Nam (pgs)

62.90
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
(2026-06-29) 		10.90 20.96% 69,300 -4,100 0
49.90
62.90
62.90
2 tháng
(2026-06-01) 		14.10 28.89% 156,100 -4,100 0
46.80
62.90
62.90
3 tháng
(2026-05-04) 		12.50 24.80% 163,100 -4,200 0
46.80
62.90
62.90
6 tháng
(2026-01-30) 		13.90 28.37% 182,400 -5,900 -0.1
46.80
62.90
62.90
12 tháng
(2025-08-04) 		21 50.12% 215,200 -4,700 -0.0
41.90
62.90
62.90
24 tháng
(2024-08-08) 		30.07 91.58% 433,446 -34,409 -1.0
28.80
62.90
62.90
36 tháng
(2023-08-14) 		41.25 190.51% 2,029,626 -212,744 -5.8
20.60
62.90
62.90
60 tháng
(2021-08-24) 		48.06 323.94% 26,160,043 -884,059 -26.2
14.84
62.90
62.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/07/2020
9.24
 24,900 9.31 9.44 9.24 0 0 0
23/07/2020
9.31
 4,500 9.65 9.65 9.31 0 3,000 -0.0
22/07/2020
9.65
 5,900 9.65 9.65 9.38 0 3,000 -0.0
21/07/2020
9.65
 10,100 9.65 9.65 9.31 0 3,000 -0.0
20/07/2020
9.65
 2,000 9.65 9.65 9.65 0 0 0
17/07/2020
9.65
 3,360 9.72 9.72 9.31 0 0 0
16/07/2020
9.72
 2,112 9.38 9.79 9.72 0 0 0
15/07/2020
9.38
 14,650 9.51 9.58 9.38 0 0 0
14/07/2020
9.51
 500 9.79 9.79 9.51 0 0 0
13/07/2020
9.79
 8,000 9.72 9.79 9.79 0 0 0
10/07/2020
9.72
 1,300 9.65 9.72 9.65 0 0 0
09/07/2020
9.65
 2,940 9.51 9.65 9.51 0 1,600 -0.0
08/07/2020
9.51
 11,829 9.65 10.13 9.51 0 5,000 -0.1
07/07/2020
9.65
 10,390 9.86 9.86 9.65 70 9,500 -0.1
06/07/2020
9.86
 88,930 9.72 10.13 9.17 500 82,700 -1.2
03/07/2020
9.72
 11,700 10.20 10.20 9.72 0 0 0
02/07/2020
10.20
 0 10.20 10.20 10.20 0 0 0
01/07/2020
10.20
 100 9.86 10.20 10.20 0 0 0
30/06/2020
9.86
 14,500 10.34 10.34 9.86 0 11,700 -0.2
29/06/2020
10.34
 18,310 10.34 10.34 10.34 0 0 0
26/06/2020
10.34
 4,866 10.34 10.41 10.34 0 0 0
25/06/2020
10.34
 9,391 10.00 10.34 9.51 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |