CTCP Kinh doanh Khí Miền Nam (pgs)

52.90
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
(2026-02-23) 		1.30 2.52% 13,700 -1,700 -0.1
49.40
55
52.90
2 tháng
(2026-01-19) 		-0.90 -1.67% 19,200 -1,700 -0.1
48.50
55
52.90
3 tháng
(2025-12-18) 		2.40 4.75% 24,500 -1,700 -0.1
48.50
55.30
52.90
6 tháng
(2025-09-19) 		8.90 20.23% 41,400 -400 -0.0
43.20
55.30
52.90
12 tháng
(2025-03-24) 		23.63 80.74% 188,900 -23,000 -0.8
28.89
55.30
52.90
24 tháng
(2024-03-28) 		27.68 109.74% 648,175 -52,940 -1.6
24.94
55.30
52.90
36 tháng
(2023-04-03) 		32.81 163.34% 2,637,892 -285,522 -7.8
20.09
55.30
52.90
60 tháng
(2021-04-13) 		38.41 265.09% 28,509,614 -964,540 -27.8
13.07
55.30
52.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
20/02/2019
23.16
 35 23.16 23.16 23.16 0 0 0
19/02/2019
23.16
 757 23.70 23.70 23.09 0 0 0
18/02/2019
23.70
 49,420 23.77 23.84 23.09 0 2,000 -0.1
15/02/2019
23.77
 29,057 23.77 23.77 23.50 0 0 0
14/02/2019
23.77
 10,500 23.77 23.77 23.77 0 5,400 -0.2
13/02/2019
23.77
 61,400 22.41 23.77 22.96 0 20,800 -0.7
12/02/2019
22.41
 2,100 23.36 23.36 22.41 0 0 0
11/02/2019
23.36
 76,106 22.62 23.36 21.73 0 0 0
01/02/2019
22.62
 8,200 22.07 22.62 21.39 0 0 0
31/01/2019
22.07
 2,031 22.07 22.75 22.07 0 100 -0.0
30/01/2019
22.07
 14,900 22.07 22.41 22.01 500 0 0.0
29/01/2019
22.07
 5,000 22.82 22.82 22.01 0 1,000 -0.0
28/01/2019
22.82
 131 22.07 22.82 22.82 0 0 0
25/01/2019
22.07
 2,573 22.07 22.07 20.17 0 400 -0.0
24/01/2019
22.07
 500 22.41 22.41 22.07 0 0 0
23/01/2019
22.41
 110,700 22.75 22.75 22.41 0 0 0
22/01/2019
22.75
 3,900 22.82 23.09 22.07 0 0 0
21/01/2019
22.82
 300,257 22.69 23.30 22.69 6,000 0 0.2
18/01/2019
22.69
 200,811 22.41 23.64 20.51 0 0 0
17/01/2019
22.41
 204,000 22.48 22.48 22.41 0 0 0
16/01/2019
22.48
 413,927 22.35 22.82 21.73 0 0 0
15/01/2019
22.35
 137,194 20.92 22.96 20.78 0 94 -0.0
14/01/2019
20.92
 62,300 20.99 20.99 20.78 0 0 0
11/01/2019
20.99
 500 20.85 20.99 20.99 0 0 0
10/01/2019
20.85
 2,256 20.92 20.92 19.09 0 2,000 -0.1
09/01/2019
20.92
 530 20.92 20.92 20.92 0 0 0
08/01/2019
20.92
 500 20.92 20.92 20.92 0 0 0
07/01/2019
20.92
 800 20.17 20.99 19.02 0 0 0
04/01/2019
20.17
 531 20.38 20.38 20.17 0 0 0
03/01/2019
20.38
 610 20.44 20.44 19.70 0 0 0
02/01/2019
20.44
 500 20.51 20.51 20.44 0 0 0
28/12/2018
20.51
 500 20.58 20.58 19.49 0 0 0
27/12/2018
20.58
 290 20.58 20.58 20.58 0 0 0
26/12/2018
20.58
 13,300 20.72 20.72 20.38 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |