CTCP Kinh doanh Khí Miền Nam (pgs)

32
-1.30
(-3.90%)
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
(2024-04-19) 		3.40 11.37% 120,800 200 0.0
29.90
34
33.30
2 tháng
(2024-03-19) 		5.50 19.78% 412,957 -20,000 -0.6
27
34
33.30
3 tháng
(2024-02-19) 		5.50 19.78% 642,321 -29,300 -0.8
27
34
33.30
6 tháng
(2023-11-20) 		6.73 25.35% 1,116,040 -142,489 -3.9
24.10
34
33.30
12 tháng
(2023-05-24) 		9.53 40.10% 1,879,402 -251,504 -6.7
22.30
34
33.30
24 tháng
(2022-05-30) 		12.08 56.94% 5,429,707 -404,160 -10.7
20.60
34
33.30
36 tháng
(2021-06-03) 		17.70 113.40% 27,380,912 -909,700 -26.3
14.15
34
33.30
60 tháng
(2019-06-14) 		8.30 33.22% 44,570,202 -4,705,728 -82.1
9.40
34
33.30
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#101 15/12/2023
26.00
0
 0 26.00 26.00 26.00 0 0 0
#102 14/12/2023
26.00
-0.38
 1,903 26.09 26.09 24.67 0 0 0
#103 13/12/2023
26.38
0.95
 3,303 25.33 26.38 25.33 0 0 0
#104 12/12/2023
25.43
0
 0 25.43 25.43 25.43 0 0 0
#105 11/12/2023
25.43
-0.19
 1 25.43 25.43 25.43 0 0 0
#106 08/12/2023
25.62
0.28
 4,502 23.91 26.09 23.91 0 0 0
#107 07/12/2023
25.33
-0.28
 11,700 24.00 25.43 23.81 0 0 0
#108 06/12/2023
25.62
0
 59 25.62 25.62 25.62 0 0 0
#109 05/12/2023
25.62
1.52
 1,102 25.90 25.90 25.62 0 0 0
#110 04/12/2023
24.10
-2.56
 9,900 26.95 26.95 24.10 0 0 0
#111 01/12/2023
26.66
0
 1 26.66 26.66 26.66 0 0 0
#112 30/11/2023
26.66
-0.76
 10,335 25.71 26.66 25.71 0 100 -0.0
#113 29/11/2023
27.42
0.85
 122 27.42 27.42 27.42 0 0 0
#114 28/11/2023
26.57
0
 0 26.57 26.57 26.57 0 0 0
#115 27/11/2023
26.57
0
 10 26.57 26.57 26.57 0 0 0
#116 24/11/2023
26.57
0.76
 1,600 25.81 26.57 25.81 0 1,000 -0.0
#117 23/11/2023
25.81
-0.38
 900 25.43 25.90 25.14 0 0 0
#118 22/11/2023
26.19
-0.47
 1,225 25.33 26.47 25.33 0 0 0
#119 21/11/2023
26.66
0.09
 100 26.66 26.66 26.66 0 0 0
#120 20/11/2023
26.57
-0.47
 2,786 25.62 26.57 25.43 0 0 0
#121 17/11/2023
27.04
0
 0 27.04 27.04 27.04 0 0 0
#122 16/11/2023
27.04
0.47
 100 27.04 27.04 27.04 0 0 0
#123 15/11/2023
26.57
-0.66
 1,000 26.57 26.57 25.81 0 0 0
#124 14/11/2023
27.23
0.95
 100 27.23 27.23 27.23 0 0 0
#125 13/11/2023
26.28
-0.09
 1,510 25.52 26.38 25.52 0 0 0
#126 10/11/2023
26.38
-0.19
 6,299 25.62 26.57 25.62 0 5,000 -0.1
#127 09/11/2023
26.57
-0.95
 1,639 26.57 26.57 26.00 0 0 0
#128 08/11/2023
27.52
1.04
 901 27.04 28.27 25.14 0 0 0
#129 07/11/2023
26.47
-0.09
 813 27.04 27.04 25.43 0 0 0
#130 06/11/2023
26.57
0
 0 26.57 26.57 26.57 0 0 0
#131 03/11/2023
26.57
0
 1,600 26.57 27.23 26.57 0 0 0
#132 02/11/2023
26.57
-1.42
 2,600 27.99 27.99 26.19 0 0 0
#133 01/11/2023
27.99
1.23
 300 26.76 27.99 26.76 0 0 0
#134 31/10/2023
26.76
-1.71
 21,200 28.46 28.46 26.09 0 0 0
#135 30/10/2023
28.46
0.57
 1,000 27.89 28.46 27.89 0 0 0
#136 27/10/2023
27.89
0.57
 800 27.33 28.08 25.62 0 0 0
#137 26/10/2023
27.33
-0.09
 1,800 27.42 28.27 25.71 0 0 0
#138 25/10/2023
27.42
0.47
 2,400 26.95 27.99 24.57 0 0 0
#139 24/10/2023
26.95
0.85
 7,600 26.09 28.46 24.95 0 0 0
#140 23/10/2023
26.09
-0.47
 9,300 26.57 27.42 26.09 0 0 0
#141 20/10/2023
26.57
-0.76
 16,800 27.33 27.33 26.09 0 0 0
#142 19/10/2023
27.33
0.95
 10,600 26.38 27.52 25.71 0 0 0
#143 18/10/2023
26.38
0
 0 26.38 26.38 26.38 0 0 0
#144 17/10/2023
26.38
0
 0 26.38 26.38 26.38 0 0 0
#145 16/10/2023
26.38
-0.19
 600 26.57 26.57 24.95 0 0 0
#146 13/10/2023
26.57
0
 100 26.57 26.57 26.57 0 0 0
#147 12/10/2023
26.57
0.09
 8,500 26.47 27.42 25.05 0 500 -0.0
#148 11/10/2023
26.47
0
 1,600 26.47 26.47 26.47 0 0 0
#149 10/10/2023
26.47
-0.47
 2,100 26.95 26.95 25.24 0 15 -0.0
#150 09/10/2023
26.95
2.37
 5,500 24.57 26.95 23.44 0 0 0
#151 06/10/2023
24.57
0
 0 24.57 24.57 24.57 0 0 0
#152 05/10/2023
24.57
0.38
 16,200 24.19 24.86 24.00 0 0 0
#153 04/10/2023
24.19
0
 0 24.19 24.19 24.19 0 0 0
#154 03/10/2023
24.19
0.76
 2,200 23.44 24.19 23.72 0 1,200 -0.0
#155 02/10/2023
23.44
0.66
 600 22.77 23.44 22.77 0 0 0
#156 29/09/2023
22.77
0
 200 22.77 22.77 22.77 0 0 0
#157 28/09/2023
22.77
0
 1,300 22.77 22.77 22.77 0 0 0
#158 27/09/2023
22.77
0
 0 22.77 22.77 22.77 0 0 0
#159 26/09/2023
22.77
0.38
 7,900 22.39 23.15 22.77 0 300 -0.0
#160 25/09/2023
22.39
-0.85
 4,100 23.25 23.25 22.39 0 0 0
#161 22/09/2023
23.25
0
 9,600 23.25 23.25 22.30 0 0 0
#162 21/09/2023
23.25
-0.19
 100 23.44 23.44 23.25 0 0 0
#163 20/09/2023
23.44
-1.04
 4,700 24.48 24.48 23.44 0 0 0
#164 19/09/2023
24.48
0
 0 24.48 24.48 24.48 0 0 0
#165 18/09/2023
24.48
1.23
 14,600 23.25 24.48 22.68 0 0 0
#166 15/09/2023
23.25
-2.28
 39,800 25.52 26.85 23.25 0 0 0
#167 14/09/2023
25.52
0.95
 11,600 24.57 26.09 24.57 0 0 0
#168 13/09/2023
24.57
2.09
 94,700 22.49 24.67 23.06 0 2,000 -0.1
#169 12/09/2023
22.49
-0.19
 2,600 22.68 22.68 22.39 0 0 0
#170 11/09/2023
22.68
-0.09
 1,700 22.77 22.77 22.01 0 0 0
#171 08/09/2023
22.77
0
 1,600 22.77 22.77 22.39 0 0 0
#172 07/09/2023
22.77
-0.09
 1,000 22.87 22.87 22.77 0 0 0
#173 06/09/2023
22.87
0.57
 12,800 22.30 22.87 22.11 0 12,300 -0.3
#174 05/09/2023
22.30
-0.47
 17,700 22.77 22.77 22.30 0 0 0
#175 31/08/2023
22.77
-0.76
 11,800 23.53 23.53 22.77 0 11,800 -0.3
#176 30/08/2023
23.53
-0.09
 3,300 23.63 23.63 22.77 0 0 0
#177 29/08/2023
23.63
0
 0 23.63 23.63 23.63 0 0 0
#178 28/08/2023
23.63
0.76
 1,000 22.87 23.63 23.63 0 0 0
#179 25/08/2023
22.87
-0.66
 100 23.53 23.53 22.87 0 0 0
#180 24/08/2023
23.53
0
 2,600 23.53 23.53 22.68 0 0 0
#181 23/08/2023
23.53
0
 0 23.53 23.53 23.53 0 0 0
#182 22/08/2023
23.53
0
 0 23.53 23.53 23.53 0 0 0
#183 21/08/2023
23.53
0
 6,600 23.53 23.53 22.49 0 0 0
#184 18/08/2023
23.53
0.28
 7,400 23.25 23.53 22.58 0 0 0
#185 17/08/2023
23.25
0
 700 23.25 23.34 23.25 0 0 0
#186 16/08/2023
23.25
-0.19
 3,000 23.44 23.44 23.25 0 0 0
#187 15/08/2023
23.44
0
 100 23.44 23.44 23.44 0 0 0
#188 14/08/2023
23.44
-0.28
 5,500 23.72 23.72 23.44 0 0 0
#189 11/08/2023
23.72
0.28
 4,900 23.44 24.19 23.72 0 0 0
#190 10/08/2023
23.44
0
 4,100 23.44 23.72 23.44 0 0 0
#191 09/08/2023
23.44
-0.09
 16,100 23.53 23.63 23.34 0 0 0
#192 08/08/2023
23.53
0
 1,700 23.53 23.53 23.34 0 0 0
#193 07/08/2023
23.53
0
 2,100 23.53 23.53 23.53 0 0 0
#194 04/08/2023
23.53
0
 4,000 23.53 23.53 22.58 0 0 0
#195 03/08/2023
23.53
0.57
 7,300 22.96 23.53 22.39 0 0 0
#196 02/08/2023
22.96
0.57
 6,500 22.39 22.96 22.01 0 0 0
#197 01/08/2023
22.39
0
 0 22.39 22.39 22.39 0 0 0
#198 31/07/2023
22.39
-0.28
 5,700 22.68 22.68 22.39 0 0 0
#199 28/07/2023
22.68
-0.09
 2,400 22.77 22.77 22.58 0 0 0
#200 27/07/2023
22.77
0
 6,800 22.77 22.77 22.77 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc