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)
29/05/2017
11.40
 160,141 11.34 11.46 11.34 0 0 0
26/05/2017
11.34
 177,063 11.34 11.34 11.22 0 0 0
25/05/2017
11.34
 173,250 11.28 11.34 11.22 0 0 0
24/05/2017
11.28
 222,805 11.34 11.40 11.05 79,100 0 1.5
23/05/2017
11.34
 162,380 11.40 11.40 11.16 22,600 0 0.4
22/05/2017
11.40
 134,580 11.46 11.58 11.28 0 0 0
19/05/2017
11.46
 640,267 11.22 11.46 11.22 0 0 0
18/05/2017
11.22
 200,880 11.11 11.28 11.05 58,000 7,000 1.0
17/05/2017
11.11
 102,408 11.16 11.22 11.11 0 0 0
16/05/2017
11.16
 272,958 11.22 11.28 11.05 33,600 0 0.6
15/05/2017
11.22
 116,114 11.28 11.28 11.05 2,100 0 0.0
12/05/2017
11.28
 677,686 10.99 11.28 11.05 43,800 0 0.8
11/05/2017
10.99
 367,329 10.87 11.40 10.87 0 0 0
10/05/2017
10.87
 199,404 10.87 10.93 10.81 0 431,973 -8.0
09/05/2017
10.87
 452,700 10.87 10.93 10.81 500 1,150,000 -21.3
08/05/2017
10.87
 89,630 10.69 10.87 10.75 0 5,000 -0.1
05/05/2017
10.69
 337,796 10.58 10.75 10.52 0 105,000 -1.9
04/05/2017
10.58
 71,310 10.46 10.58 10.46 40,000 0 0.7
03/05/2017
10.46
 64,955 10.69 10.69 10.40 0 0 0
28/04/2017
10.69
 299,300 10.75 10.75 10.52 0 54,000 -1.0
27/04/2017
10.75
 103,300 10.69 10.75 10.64 6,000 46,000 -0.7
26/04/2017
10.69
 45,131 10.75 10.81 10.58 0 0 0
25/04/2017
10.75
 241,991 10.81 10.81 10.69 0 85,000 -1.5
24/04/2017
10.81
 173,490 10.81 10.93 10.52 87,200 72,500 0.3
21/04/2017
10.81
 143,300 10.93 10.93 10.69 10,000 42,500 -0.6
20/04/2017
10.93
 304,800 11.16 11.16 10.58 10,400 9,600 0.0
19/04/2017
11.16
 581,010 11.22 11.28 10.99 11,500 0 0.2
18/04/2017
11.22
 564,263 10.52 11.22 10.52 0 21,810 -0.4
17/04/2017
10.52
 222,330 10.52 10.69 10.52 0 0 0
14/04/2017
10.52
 427,193 10.69 10.69 10.52 100,000 47,500 0.9
13/04/2017
10.69
 420,483 10.69 10.81 10.69 0 0 0
12/04/2017
10.69
 650,091 10.40 10.69 10.52 90,000 68,400 0.4
11/04/2017
10.40
 417,416 10.40 10.75 10.40 1,000 100,000 -1.8
10/04/2017
10.40
 97,540 10.34 10.40 10.28 32,000 0 0.6
07/04/2017
10.34
 129,670 10.34 10.46 10.28 20,000 1,100 0.3
05/04/2017
10.34
 385,003 10.34 10.40 10.28 90,000 603,200 -9.0
04/04/2017
10.34
 172,410 10.46 10.46 10.28 0 26,100 -0.5
03/04/2017
10.46
 280,610 10.34 10.52 10.34 200,000 73,900 2.2
31/03/2017
10.34
 254,182 10.11 10.40 10.17 93,600 0 1.6
30/03/2017
10.11
 145,310 10.28 10.28 10.11 0 40,000 -0.7
29/03/2017
10.28
 127,013 10.28 10.34 10.22 0 35,200 -0.6
28/03/2017
10.28
 196,443 10.28 10.28 10.22 6,300 0 0.1
27/03/2017
10.28
 323,779 10.34 10.34 10.22 1,500 56,000 -1.0
24/03/2017
10.34
 512,026 10.28 10.40 10.28 0 6,000 -0.1
23/03/2017
10.28
 563,650 10.22 10.34 10.22 6,000 121,000 -2.0
22/03/2017
10.22
 1,000,983 10.28 10.34 10.22 1,000 100,000 -1.7
21/03/2017
10.28
 157,932 10.22 10.40 10.17 2,200 200 0.0
20/03/2017
10.22
 678,324 10.40 10.40 10.22 1,600 147,100 -2.5
17/03/2017
10.40
 475,746 10.40 10.40 10.34 0 0 0
16/03/2017
10.40
 223,498 10.40 10.46 10.34 4,000 0 0.1
15/03/2017
10.40
 186,910 10.34 10.40 10.28 0 0 0
14/03/2017
10.34
 251,230 10.46 10.46 10.34 0 7,300 -0.1
13/03/2017
10.46
 148,508 10.64 10.64 10.40 4,000 4,000 -0.0
10/03/2017
10.64
 594,478 10.34 10.69 10.34 4,000 60,000 -1.0
09/03/2017
10.34
 496,820 10.40 10.40 10.22 0 90,000 -1.6
08/03/2017
10.40
 220,924 10.40 10.58 10.34 4,000 0 0.1
07/03/2017
10.40
 421,111 10.40 10.52 10.28 0 3,000 -0.1
06/03/2017
10.40
 502,879 10.34 10.52 10.34 4,800 6,000 -0.0
03/03/2017
10.34
 282,482 10.46 10.46 10.28 16,500 0 0.3
02/03/2017
10.46
 322,220 10.40 10.52 10.34 4,000 0 0.1
01/03/2017
10.40
 646,594 10.64 10.69 10.28 17,000 0 0.3
28/02/2017
10.64
 562,999 11.05 11.05 10.64 10,800 1,800 0.2
27/02/2017
11.05
 479,737 11.05 11.16 10.81 0 100 -0.0
24/02/2017
11.05
 1,395,175 10.64 11.28 10.69 6,500 20,915 -0.3
23/02/2017
10.64
 970,408 10.69 10.81 10.58 0 1,000 -0.0
22/02/2017
10.69
 1,110,401 10.17 10.75 10.22 0 233,800 -4.2
21/02/2017
10.17
 404,590 10.28 10.34 10.17 5,000 134,200 -2.3
20/02/2017
10.28
 1,315,815 10.17 10.40 10.05 5,000 310,200 -5.3
17/02/2017
10.17
 256,000 10.22 10.22 9.99 6,300 0 0.1
16/02/2017
10.22
 706,968 10.11 10.34 10.11 7,300 44,800 -0.7
15/02/2017
10.11
 416,043 10.22 10.28 10.11 5,000 30,000 -0.4
14/02/2017
10.22
 965,666 10.05 10.46 10.11 8,800 0 0.2
13/02/2017
10.05
 969,824 9.70 10.11 9.75 0 100 -0.0
10/02/2017
9.70
 247,661 9.58 9.81 9.58 0 95,000 -1.6
09/02/2017
9.58
 172,680 9.52 9.58 9.46 5,000 20,000 -0.2
08/02/2017
9.52
 123,501 9.70 9.70 9.52 3,800 100,789 -1.6
07/02/2017
9.70
 133,150 9.70 9.70 9.58 0 50,000 -0.8
06/02/2017
9.70
 247,661 9.58 9.70 9.46 25,800 145,000 -1.9
03/02/2017
9.58
 174,425 9.70 9.70 9.52 5,000 55,057 -0.8
02/02/2017
9.70
 78,163 9.52 9.70 9.58 0 13,100 -0.2
25/01/2017
9.52
 112,725 9.52 9.52 9.46 10 100,000 -1.6
24/01/2017
9.52
 73,520 9.40 9.58 9.46 3,000 0 0.0
23/01/2017
9.40
 125,007 9.40 9.52 9.34 5,000 49,200 -0.7
20/01/2017
9.40
 63,225 9.40 9.58 9.40 10,025 9,000 0.0
19/01/2017
9.40
 43,850 9.40 9.40 9.34 2,700 0 0.0
18/01/2017
9.40
 124,800 9.46 9.58 9.40 12,000 10,900 0.0
17/01/2017
9.46
 60,010 9.46 9.52 9.40 5,700 10,300 -0.1
16/01/2017
9.46
 130,370 9.46 9.58 9.40 3,000 25,100 -0.4
13/01/2017
9.46
 95,615 9.40 9.46 9.34 12,200 0 0.2
12/01/2017
9.40
 86,500 9.40 9.46 9.34 4,500 4,300 0.0
11/01/2017
9.40
 163,110 9.52 9.52 9.40 10,500 0 0.2
10/01/2017
9.52
 168,601 9.52 9.52 9.40 0 0 0
09/01/2017
9.52
 115,000 9.52 9.58 9.46 2,800 20,100 -0.3
06/01/2017
9.52
 130,191 9.64 9.64 9.46 0 59,463 -1.0
05/01/2017
9.64
 133,710 9.40 9.70 9.46 4,600 0 0.1
04/01/2017
9.40
 122,915 9.34 9.40 9.34 3,000 2,000 0.0
03/01/2017
9.34
 60,100 9.34 9.40 9.34 0 0 0
30/12/2016
9.34
 10,744 9.34 9.34 9.34 0 0 0
29/12/2016
9.34
 44,325 9.34 9.40 9.28 1,700 0 0.0
28/12/2016
9.34
 34,263 9.34 9.34 9.28 0 15,700 -0.2

Chính sách bảo mật | Điều khoản sử dụng |