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)
16/07/2019
23.03
 10,578 23.09 23.09 23.03 0 0 0
15/07/2019
23.09
 2,113 23.77 26.15 23.09 0 0 0
12/07/2019
23.77
 200 22.41 23.77 23.30 0 0 0
11/07/2019
22.41
 1,331 23.09 23.09 22.41 0 0 0
10/07/2019
23.09
 0 23.09 23.09 23.09 0 0 0
09/07/2019
23.09
 2,034 22.35 23.43 22.55 0 0 0
08/07/2019
22.35
 1,100 22.35 22.35 22.35 0 0 0
05/07/2019
22.35
 1,200 22.35 22.48 22.35 0 0 0
04/07/2019
22.35
 1,100 22.48 22.48 22.35 0 0 0
03/07/2019
22.48
 1,001 22.62 22.62 22.48 0 0 0
02/07/2019
22.62
 1,000 22.69 22.69 22.62 0 0 0
01/07/2019
22.69
 1,010 22.75 22.75 22.69 0 0 0
28/06/2019
22.75
 600 21.73 22.89 22.75 0 0 0
27/06/2019
21.73
 19,211 22.75 22.75 21.60 0 0 0
26/06/2019
22.75
 2,963 22.82 22.82 21.39 0 0 0
25/06/2019
22.82
 100 22.89 22.89 22.82 0 0 0
24/06/2019
22.89
 708 22.89 22.89 22.89 0 0 0
21/06/2019
22.89
 1,100 23.03 23.03 22.89 0 0 0
20/06/2019
23.03
 1,930 23.09 23.09 22.21 500 0 0.0
19/06/2019
23.09
 757 23.09 23.09 23.09 0 0 0
18/06/2019
23.09
 1,220 23.09 23.09 23.09 0 0 0
17/06/2019
23.09
 1,700 23.09 23.09 23.09 0 0 0
14/06/2019
23.09
 5,500 23.09 23.09 23.09 0 0 0
13/06/2019
23.09
 1,536 23.70 23.70 23.09 0 0 0
12/06/2019
23.70
 10,630 23.70 23.70 22.75 0 0 0
11/06/2019
23.70
 500 23.70 23.70 23.70 0 0 0
10/06/2019
23.70
 400 23.64 23.70 23.70 0 0 0
07/06/2019
23.64
 500 23.64 23.64 23.64 0 0 0
06/06/2019
23.64
 500 23.70 23.70 23.64 0 0 0
05/06/2019
23.70
 500 23.57 23.70 23.70 0 0 0
04/06/2019
23.57
 694 23.77 23.77 23.57 0 0 0
03/06/2019
23.77
 2,636 23.30 23.77 23.16 0 0 0
31/05/2019
23.30
 500 23.64 23.64 23.30 0 0 0
30/05/2019
23.64
 394 23.64 23.64 23.64 0 0 0
29/05/2019
23.64
 704 23.64 23.64 22.62 0 0 0
28/05/2019
23.64
 2,646 23.70 23.70 22.41 0 0 0
27/05/2019
23.70
 5,415 23.70 23.70 23.70 0 0 0
24/05/2019
23.70
 300 23.77 23.77 23.09 0 0 0
23/05/2019
23.77
 546 23.77 23.77 22.62 0 0 0
22/05/2019
23.77
 921 23.77 23.91 23.77 520 0 0
21/05/2019
23.77
 1,203 23.64 23.77 23.57 0 0 0
20/05/2019
23.64
 2,636 23.70 23.70 23.09 0 0 0
17/05/2019
23.70
 600 24.11 24.11 22.75 0 0 0
16/05/2019
24.11
 7,508 23.91 24.11 22.75 0 3,000 -0.1
15/05/2019
23.91
 300 23.84 23.91 23.91 0 0 0
14/05/2019
23.84
 310 23.98 23.98 23.84 10 0 0.0
13/05/2019
23.98
 60,450 24.25 24.25 22.89 20 0 0.0
10/05/2019
24.25
 1,319 23.36 24.38 23.36 1,010 0 0.0
09/05/2019
23.36
 600 23.23 23.36 23.36 0 0 0
08/05/2019
23.23
 1,804 22.96 23.36 22.89 1,000 0 0.0
07/05/2019
22.96
 1,408 23.09 23.09 22.96 0 0 0
06/05/2019
23.09
 3,800 23.09 23.09 21.94 0 1,500 -0.0
03/05/2019
23.09
 594 23.36 23.36 23.09 0 500 -0.0
02/05/2019
23.36
 3,440 24.45 24.45 22.35 0 100 -0.0
26/04/2019
24.45
 100 23.09 24.45 24.45 0 100 -0.0
25/04/2019
23.09
 530 22.89 23.09 23.09 0 0 0
24/04/2019
22.89
 2,400 23.36 23.36 22.89 0 0 0
23/04/2019
23.36
 247 23.36 23.36 23.36 0 200 -0.0
22/04/2019
23.36
 134,970 23.03 23.64 23.03 100 500 -0.0
19/04/2019
23.03
 250 23.57 23.57 23.03 0 0 0
18/04/2019
23.57
 0 23.57 23.57 23.57 0 0 0
17/04/2019
23.57
 22,851 23.16 23.77 23.23 0 0 0
16/04/2019
23.16
 1,313 24.25 24.25 22.96 0 0 0
12/04/2019
24.25
 1,500 24.11 24.45 22.75 0 100 -0.0
11/04/2019
24.11
 200 24.11 24.11 24.11 0 0 0
10/04/2019
24.11
 2,388 23.77 24.38 22.89 0 0 0
09/04/2019
23.77
 910 23.91 23.91 23.09 0 0 0
08/04/2019
23.91
 4,110 23.50 23.98 23.50 0 0 0
05/04/2019
23.50
 700 23.64 23.64 23.50 0 0 0
04/04/2019
23.64
 1,700 23.70 23.70 23.50 0 0 0
03/04/2019
23.70
 110 23.98 23.98 23.70 0 0 0
02/04/2019
23.98
 5,125 23.98 23.98 23.23 0 0 0
01/04/2019
23.98
 1,600 23.64 24.18 22.82 0 0 0
29/03/2019
23.64
 430 24.25 24.25 22.82 0 0 0
28/03/2019
24.25
 94 24.25 24.25 24.25 0 0 0
27/03/2019
24.25
 100 24.45 24.45 24.25 0 0 0
26/03/2019
24.45
 4,568 23.36 24.45 23.30 0 100 -0.0
25/03/2019
23.36
 2,806 23.50 23.50 22.55 0 100 -0.0
22/03/2019
23.50
 562 23.64 23.64 23.50 0 0 0
21/03/2019
23.64
 310 24.11 24.11 23.64 0 0 0
20/03/2019
24.11
 0 24.11 24.11 24.11 0 0 0
19/03/2019
24.11
 438 24.11 24.11 24.11 0 0 0
18/03/2019
24.11
 196,119 23.43 24.11 22.62 0 1,000 -0.0
15/03/2019
23.43
 500 24.11 24.11 23.43 0 0 0
14/03/2019
24.11
 880 23.43 24.32 24.11 0 0 0
13/03/2019
23.43
 864 23.43 23.98 22.69 0 0 0
12/03/2019
23.43
 3,639 24.11 24.38 22.62 0 0 0
11/03/2019
24.11
 1,120 23.77 24.32 24.11 0 0 0
08/03/2019
23.77
 739 23.03 24.25 23.70 0 0 0
07/03/2019
23.03
 9,078 22.69 24.45 22.41 0 2,000 -0.1
06/03/2019
22.69
 32,405 23.77 24.99 22.62 0 8,005 -0.3
05/03/2019
23.77
 30,094 24.93 27.17 23.09 0 7,700 -0.3
04/03/2019
24.93
 81,073 24.45 25.13 23.09 0 20,200 -0.7
01/03/2019
24.45
 27,110 25.13 25.13 22.82 0 6,210 -0.2
28/02/2019
25.13
 194 23.77 25.13 25.13 0 100 -0.0
27/02/2019
23.77
 1,852 24.11 24.72 23.09 0 1,400 -0.0
26/02/2019
24.11
 8,078 24.04 24.11 23.09 0 2,000 -0.1
25/02/2019
24.04
 43,139 23.77 24.32 23.09 0 8,000 -0.3
22/02/2019
23.77
 5,550 24.79 24.79 23.09 0 500 -0.0
21/02/2019
24.79
 2,732 23.16 25.06 23.09 0 600 -0.0

Chính sách bảo mật | Điều khoản sử dụng |