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)
04/05/2018
19.84
 111,362 19.84 20.48 19.84 0 0 0
03/05/2018
19.84
 161,341 19.39 19.84 18.56 0 0 0
02/05/2018
19.39
 191,573 19.20 19.39 19.20 198,215 198,215 0
27/04/2018
19.20
 29,200 19.20 19.20 19.20 0 2,200 -0.1
26/04/2018
19.20
 3,240 19.84 20.80 19.20 0 0 0
24/04/2018
19.84
 121,930 19.84 19.84 19.84 0 0 0
23/04/2018
19.84
 19,215 19.84 19.84 19.84 0 0 0
20/04/2018
19.84
 3,540 19.84 19.84 19.84 0 0 0
19/04/2018
19.84
 56,810 19.84 19.84 19.71 0 13,600 -0.4
18/04/2018
19.84
 42,381 19.45 19.84 19.45 0 6,734 -0.2
17/04/2018
19.45
 225 19.45 19.45 19.45 0 0 0
16/04/2018
19.45
 217 19.33 20.48 19.45 0 0 0
13/04/2018
19.33
 4,400 20.09 20.09 19.33 0 900 -0.0
12/04/2018
20.09
 21 20.09 20.09 20.09 0 0 0
11/04/2018
20.09
 14,360 19.58 20.16 19.65 0 0 0
10/04/2018
19.58
 330 20.16 20.16 19.58 0 0 0
09/04/2018
20.16
 16,305 19.84 20.16 19.52 0 7,057 -0.2
06/04/2018
19.84
 4,501 19.84 19.90 19.84 0 0 0
05/04/2018
19.84
 621 20.35 21.12 19.84 0 0 0
04/04/2018
20.35
 46,558 20.22 20.80 18.69 11,800 0 0.4
03/04/2018
20.22
 20 20.22 20.22 20.22 0 0 0
02/04/2018
20.22
 304 20.48 20.48 20.16 0 0 0
30/03/2018
20.48
 1,521 21.12 21.12 20.48 0 0 0
29/03/2018
21.12
 130 19.84 21.12 21.12 0 0 0
28/03/2018
19.84
 149,600 21.12 21.18 19.01 0 116,500 -3.6
27/03/2018
21.12
 264,400 21.12 21.24 20.48 1,000 261,200 -8.6
26/03/2018
21.12
 4,708 21.44 21.76 20.48 0 0 0
23/03/2018
21.44
 16,700 21.44 21.44 20.80 500 2,000 -0.0
22/03/2018
21.44
 16,269 21.44 21.44 19.39 0 0 0
21/03/2018
21.44
 14,322 21.24 21.44 21.24 28,000 29,700 -0.1
20/03/2018
21.24
 15,910 21.12 21.44 21.12 0 0 0
19/03/2018
21.12
 17,600 21.12 21.37 20.99 0 0 0
16/03/2018
21.12
 26,539 20.67 21.12 20.16 0 0 0
15/03/2018
20.67
 2,364 20.48 20.67 19.84 0 0 0
14/03/2018
20.48
 30,610 20.16 20.48 20.48 0 600 -0.0
13/03/2018
20.16
 11,339 20.80 20.80 19.84 0 0 0
12/03/2018
20.80
 15,640 20.48 20.80 20.16 0 0 0
09/03/2018
20.48
 2,868 20.16 20.48 20.48 0 0 0
08/03/2018
20.16
 2,200 19.84 20.16 20.16 0 0 0
07/03/2018
19.84
 110,500 19.84 19.84 19.84 0 2,100 -0.1
06/03/2018
19.84
 25,300 21.76 21.76 19.84 0 10,200 -0.3
05/03/2018
21.76
 6,936 21.44 21.76 19.39 0 0 0
02/03/2018
21.44
 9,403 21.12 21.44 21.12 0 0 0
01/03/2018
21.12
 17,410 20.67 21.76 20.60 0 0 0
28/02/2018
20.67
 3,129 20.80 21.76 20.48 0 100 -0.0
27/02/2018
20.80
 815 20.16 20.80 20.80 0 0 0
26/02/2018
20.16
 52,996 21.76 21.76 19.84 0 0 0
23/02/2018
21.76
 3,869 21.76 22.14 21.63 800 10 0.0
22/02/2018
21.76
 328 21.63 21.76 21.76 0 0 0
21/02/2018
21.63
 36,503 20.80 21.63 20.80 1,500 0 0.1
13/02/2018
20.80
 1,513 19.20 21.12 19.84 0 0 0
12/02/2018
19.20
 31,628 20.48 20.60 19.20 0 3,800 -0.1
09/02/2018
20.48
 1,202,579 22.08 22.14 20.48 0 1,193,100 -38.2
08/02/2018
22.08
 47,610 21.88 22.33 20.48 0 20,100 -0.7
07/02/2018
21.88
 84,697 22.27 23.04 21.88 7,200 68,100 -2.1
06/02/2018
22.27
 210,625 22.72 22.72 20.48 0 18,900 -0.6
05/02/2018
22.72
 47,758 21.76 22.72 21.12 10,400 5,100 0.2
02/02/2018
21.76
 13,810 23.48 23.48 21.76 0 10,200 -0.4
01/02/2018
23.48
 15,919 23.68 23.68 23.04 2,000 12,200 -0.4
31/01/2018
23.68
 223,022 22.78 23.68 22.65 40,200 300 1.4
30/01/2018
22.78
 246,130 21.76 22.78 20.41 36,000 13,600 0.8
29/01/2018
21.76
 30,677 22.27 22.27 20.16 0 0 0
26/01/2018
22.27
 40,837 22.20 22.27 21.76 35,900 6,900 1.0
25/01/2018
22.20
 108,326 21.44 22.40 21.44 2,000 28,600 -0.9
24/01/2018
21.44
 71,914 21.37 23.48 21.44 15,000 13,400 0.1
23/01/2018
21.37
 264,496 19.45 21.37 19.20 0 300 -0.0
22/01/2018
19.45
 183,608 17.73 19.45 17.92 0 2,000 -0.1
19/01/2018
17.73
 21,319 17.79 18.24 17.73 0 0 0
18/01/2018
17.79
 3,138 17.60 17.85 16.64 0 0 0
17/01/2018
17.60
 107,580 18.24 18.24 17.60 6,000 0 0.2
16/01/2018
18.24
 23,467 17.92 18.24 17.98 0 0 0
15/01/2018
17.92
 11,100 17.92 17.92 16.96 0 2,000 -0.1
12/01/2018
17.92
 80,531 17.60 18.24 17.60 1,000 0 0.0
11/01/2018
17.60
 354,801 17.60 17.79 17.53 0 210,000 -5.8
10/01/2018
17.60
 26,683 17.92 17.92 17.28 1,500 0 0.0
09/01/2018
17.92
 55,231 17.60 17.92 16.77 0 10,000 -0.3
08/01/2018
17.60
 109,150 16.00 17.60 15.68 0 9,400 -0.3
05/01/2018
16.00
 663 16.25 16.25 15.74 0 0 0
04/01/2018
16.25
 27,260 16.13 16.25 15.74 0 0 0
03/01/2018
16.13
 15,347 16.00 16.13 16.00 0 0 0
02/01/2018
16.00
 58,250 16.00 16.06 16.00 0 0 0
29/12/2017
16.00
 18,025 16.13 16.13 16.00 0 0 0
28/12/2017
16.13
 4,480 16.25 16.25 16.00 0 0 0
27/12/2017
16.25
 1,930 16.32 16.32 15.74 0 0 0
26/12/2017
16.32
 16,830 16.00 16.32 15.36 2,400 0 0.1
25/12/2017
16.00
 3,900 15.49 16.00 15.49 100 2,700 -0.1
22/12/2017
15.49
 11,100 16.77 16.77 15.36 0 0 0
21/12/2017
16.77
 1,394 16.64 18.24 16.77 0 0 0
20/12/2017
16.64
 21,939 16.06 17.66 16.06 0 2,000 -0.1
19/12/2017
16.06
 47,889 15.36 16.13 15.36 0 0 0
18/12/2017
15.36
 26,780 14.72 15.55 14.78 100 0 0.0
15/12/2017
14.72
 38,102 14.72 14.91 14.72 0 4,400 -0.1
14/12/2017
14.72
 5,600 14.91 14.91 14.65 0 0 0
13/12/2017
14.91
 1,060 14.91 14.91 14.91 0 0 0
12/12/2017
14.91
 76,900 14.72 15.36 14.72 0 8,300 -0.2
11/12/2017
14.72
 5,000 15.17 15.17 14.72 0 0 0
08/12/2017
15.17
 5,400 14.97 15.17 14.97 0 0 0
07/12/2017
14.97
 17,238 14.85 14.97 14.40 1,000 8,100 -0.2
06/12/2017
14.85
 6,300 15.10 15.10 14.72 0 0 0
05/12/2017
15.10
 26,320 14.97 15.10 14.08 2,600 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |