CTCP Kinh doanh Khí Miền Nam (pgs)

53
4.50
(9.28%)
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
(2025-12-29) 		-2.20 -4.07% 7,100 0 0
48.50
55.30
48.50
2 tháng
(2025-12-01) 		5.30 11.40% 12,100 0 0
46.20
55.30
48.50
3 tháng
(2025-10-30) 		4 8.37% 19,500 -200 -0.0
44
55.30
48.50
6 tháng
(2025-08-01) 		11.80 29.50% 35,600 1,200 0.0
40
55.30
48.50
12 tháng
(2025-02-03) 		20.09 63.37% 188,600 -22,373 -0.7
28.89
55.30
48.50
24 tháng
(2024-02-15) 		26.38 103.77% 1,051,845 -60,540 -1.8
24.94
55.30
48.50
36 tháng
(2023-02-13) 		30.09 138.55% 2,913,744 -294,320 -8.0
19.84
55.30
48.50
60 tháng
(2021-02-23) 		38.92 302.19% 30,920,014 -1,102,411 -30.5
12.66
55.30
48.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
15/11/2016
9.58
 114,521 9.58 9.69 9.58 16,700 2,500 0.2
14/11/2016
9.58
 227,281 9.64 9.64 9.58 10,400 0 0.2
11/11/2016
9.64
 71,860 9.69 9.69 9.58 3,500 0 0.1
10/11/2016
9.69
 90,459 9.53 9.75 9.53 0 26,500 -0.5
09/11/2016
9.53
 267,948 9.69 9.69 9.42 1,000 5,600 -0.1
08/11/2016
9.69
 62,110 9.69 9.80 9.64 0 0 0
07/11/2016
9.69
 380,790 9.69 9.86 9.69 0 0 0
04/11/2016
9.69
 184,537 9.58 9.86 9.64 0 0 0
03/11/2016
9.58
 130,053 9.64 9.64 9.53 0 0 0
02/11/2016
9.64
 237,720 9.64 9.75 9.58 0 0 0
01/11/2016
9.64
 252,740 9.53 9.75 9.47 0 0 0
31/10/2016
9.53
 142,378 9.69 9.69 9.53 0 0 0
28/10/2016
9.69
 118,400 9.75 9.75 9.58 7,100 0 0.1
27/10/2016
9.75
 205,719 9.58 9.75 9.53 70,000 400 1.2
26/10/2016
9.58
 248,118 9.64 9.64 9.53 0 70,000 -1.2
25/10/2016
9.64
 122,008 9.58 9.64 9.47 2,000 0 0.0
24/10/2016
9.58
 171,322 9.69 9.69 9.53 1,900 0 0.0
21/10/2016
9.69
 117,362 9.86 9.91 9.69 8,100 0 0.1
20/10/2016
9.86
 531,520 9.86 10.25 9.86 0 0 0
19/10/2016
9.86
 567,919 9.58 9.86 9.58 0 0 0
18/10/2016
9.58
 215,800 9.53 9.58 9.47 4,700 0 0.1
17/10/2016
9.53
 258,600 9.53 9.58 9.47 8,500 0 0.1
14/10/2016
9.53
 399,800 9.53 9.58 9.47 0 700 -0.0
13/10/2016
9.53
 262,205 9.47 9.64 9.42 0 10,500 -0.2
12/10/2016
9.47
 219,350 9.53 9.53 9.42 0 0 0
11/10/2016
9.53
 237,246 9.42 9.64 9.36 0 0 0
10/10/2016
9.42
 326,077 9.53 9.64 9.42 0 0 0
07/10/2016
9.53
 912,724 9.19 9.64 9.25 0 503 -0.0
06/10/2016
9.19
 98,886 9.14 9.25 9.14 2,100 0 0.0
05/10/2016
9.14
 125,956 9.14 9.19 9.08 0 18 -0.0
04/10/2016
9.14
 174,818 9.30 9.30 9.14 0 0 0
03/10/2016
9.30
 89,200 9.36 9.36 9.19 1,000 0 0.0
30/09/2016
9.36
 48,950 9.42 9.42 9.30 500 0 0.0
29/09/2016
9.42
 603,890 9.14 9.47 9.19 0 1,200 -0.0
28/09/2016
9.14
 68,826 9.14 9.14 9.03 4,700 0 0.1
27/09/2016
9.14
 37,810 9.14 9.14 9.03 0 0 0
26/09/2016
9.14
 49,586 9.14 9.14 9.08 0 0 0
23/09/2016
9.14
 80,104 9.14 9.19 9.08 700 0 0.0
22/09/2016
9.14
 107,124 9.14 9.25 9.08 0 0 0
21/09/2016
9.14
 110,120 9.14 9.14 9.08 0 0 0
20/09/2016
9.14
 172,757 9.03 9.14 9.03 0 0 0
19/09/2016
9.03
 90,520 8.97 9.08 8.97 23,900 0 0.4
16/09/2016
8.97
 219,115 9.14 9.14 8.97 0 0 0
15/09/2016
9.14
 120,210 9.19 9.19 9.14 700 0 0.0
14/09/2016
9.19
 140,988 9.25 9.25 9.14 11,500 0 0.2
13/09/2016
9.25
 404,831 9.14 9.30 9.08 0 0 0
12/09/2016
9.14
 244,118 9.19 9.19 9.08 0 0 0
09/09/2016
9.19
 132,766 9.30 9.42 9.19 0 0 0
08/09/2016
9.30
 354,578 9.08 9.36 9.08 80,945 0 1.4
07/09/2016
9.08
 287,758 9.03 9.08 8.97 150,000 0 2.4
06/09/2016
9.03
 233,644 8.97 9.03 8.86 83,135 0 1.3
05/09/2016
8.97
 65,510 8.86 8.97 8.86 0 0 0
01/09/2016
8.86
 132,426 9.03 9.03 8.86 1,100 0 0.0
31/08/2016
9.03
 78,528 9.03 9.03 8.97 2,700 0 0.0
30/08/2016
9.03
 78,000 9.03 9.08 9.03 0 0 0
29/08/2016
9.03
 123,810 9.14 9.19 9.03 200 0 0.0
26/08/2016
9.14
 119,414 9.08 9.14 9.03 3,000 0 0.0
25/08/2016
9.08
 81,584 9.14 9.14 9.03 0 0 0
24/08/2016
9.14
 100,744 9.19 9.19 9.14 40,000 2,534 0.6
23/08/2016
9.19
 87,182 9.25 9.25 8.97 0 0 0
22/08/2016
9.25
 160,250 9.25 9.36 9.14 120 6,050 -0.1
19/08/2016
9.25
 275,050 9.14 9.36 9.19 0 1,100 -0.0
18/08/2016
9.14
 206,001 9.19 9.36 9.14 0 900 -0.0
17/08/2016
9.19
 111,600 9.25 9.42 9.19 2,900 0 0.0
16/08/2016
9.25
 413,106 9.08 9.42 9.08 200 10,000 -0.2
15/08/2016
9.08
 125,511 8.86 9.08 8.92 0 0 0
12/08/2016
8.86
 261,590 8.75 8.97 8.75 0 0 0
11/08/2016
8.75
 91,731 8.81 8.81 7.98 200 0 0.0
10/08/2016
8.81
 27,520 8.81 8.81 8.75 0 0 0
09/08/2016
8.81
 80,346 8.81 8.92 8.81 0 0 0
08/08/2016
8.81
 227,531 8.70 8.81 8.64 167,900 0 2.7
05/08/2016
8.70
 121,500 8.70 8.75 8.58 0 0 0
04/08/2016
8.70
 159,773 8.64 8.86 8.70 0 0 0
03/08/2016
8.64
 89,660 8.75 8.81 8.64 0 0 0
02/08/2016
8.75
 65,500 8.81 8.92 8.70 100 0 0.0
01/08/2016
8.81
 227,206 8.92 9.03 8.81 26,200 2,000 0.4
29/07/2016
8.92
 115,501 8.86 8.92 8.81 62,400 22,800 0.6
28/07/2016
8.86
 176,236 8.97 8.97 8.81 116,600 0 1.9
27/07/2016
8.97
 246,987 8.64 8.97 8.58 99,000 19,000 1.3
26/07/2016
8.64
 119,031 8.64 8.75 8.53 20,000 200 0.3
25/07/2016
8.64
 110,119 8.70 8.75 8.64 1,400 1,200 0.0
22/07/2016
8.70
 307,610 8.86 8.97 8.64 0 0 0
21/07/2016
8.86
 299,831 8.92 8.92 8.81 0 0 0
20/07/2016
8.92
 113,158 8.97 8.97 8.86 0 0 0
19/07/2016
8.97
 139,429 9.03 9.03 8.92 0 0 0
18/07/2016
9.03
 127,957 9.03 9.08 8.97 0 0 0
15/07/2016
9.03
 176,000 9.08 9.08 8.92 0 0 0
14/07/2016
9.08
 349,820 9.19 9.19 8.97 26,700 47,520 -0.3
13/07/2016
9.19
 232,507 9.14 9.25 9.14 0 30,000 -0.5
12/07/2016
9.14
 247,700 9.08 9.14 9.03 0 30,000 -0.5
11/07/2016
9.08
 274,607 9.19 9.25 9.03 5,100 30,000 -0.4
08/07/2016
9.19
 284,113 9.30 9.30 9.19 1,200 78 0.0
07/07/2016
9.30
 292,383 9.25 9.42 9.25 0 30,000 -0.5
06/07/2016
9.25
 332,825 9.36 9.36 9.19 0 7,000 -0.1
05/07/2016
9.36
 468,473 9.42 9.42 9.25 24,400 2,000 0.4
04/07/2016
9.42
 253,016 9.47 9.53 9.36 100 7,000 -0.1
01/07/2016
9.47
 290,992 9.42 9.53 9.42 0 7,000 -0.1
30/06/2016
9.42
 227,827 9.53 9.64 9.36 0 6,700 -0.1
29/06/2016
9.53
 291,418 9.36 9.53 9.42 1,000 0 0.0
28/06/2016
9.36
 371,033 9.36 9.36 9.25 1,000 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |