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
(2026-01-16) 		-2.40 -4.34% 20,400 -1,700 -0.1
48.50
55.30
52.90
3 tháng
(2025-12-17) 		2.40 4.75% 24,500 -1,700 -0.1
48.50
55.30
52.90
6 tháng
(2025-09-18) 		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
(2024-03-27) 		27.59 108.98% 654,975 -53,940 -1.7
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
(2021-04-12) 		38.12 257.86% 28,555,214 -955,540 -27.6
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)
19/10/2015
9.32
 85,038 9.36 9.41 9.32 10,600 0 0.2
16/10/2015
9.36
 160,906 9.36 9.46 9.36 800 0 0.0
15/10/2015
9.36
 104,100 9.36 9.41 9.32 0 0 0
14/10/2015
9.36
 179,110 9.32 9.36 9.27 0 0 0
13/10/2015
9.32
 172,421 9.46 9.46 9.32 0 0 0
12/10/2015
9.46
 169,668 9.60 9.60 9.46 13,800 0 0.3
09/10/2015
9.60
 361,630 9.46 9.79 9.46 0 0 0
08/10/2015
9.46
 112,704 9.41 9.46 9.36 5,000 0 0.1
07/10/2015
9.41
 442,877 9.32 9.65 9.32 0 20,100 -0.4
06/10/2015
9.32
 263,173 9.18 9.41 9.22 0 89,226 -1.8
05/10/2015
9.18
 214,678 9.03 9.18 9.03 0 77,400 -1.5
02/10/2015
9.03
 56,828 9.08 9.08 8.99 0 21,000 -0.4
01/10/2015
9.08
 41,145 8.99 9.08 8.99 0 0 0
30/09/2015
8.99
 75,760 8.94 9.08 8.85 0 25,000 -0.5
29/09/2015
8.94
 80,900 9.03 9.03 8.89 0 0 0
28/09/2015
9.03
 164,901 9.03 9.22 9.03 0 0 0
25/09/2015
9.03
 57,256 9.18 9.18 8.99 0 19,736 -0.4
24/09/2015
9.18
 127,900 9.27 9.32 9.13 0 20,000 -0.4
23/09/2015
9.27
 143,400 9.08 9.27 9.03 0 10,000 -0.2
22/09/2015
9.08
 163,550 8.94 9.18 9.03 0 0 0
21/09/2015
8.94
 77,402 8.94 8.99 8.85 0 2,000 -0.0
18/09/2015
8.94
 197,223 8.75 8.94 8.80 0 47,594 -0.9
17/09/2015
8.75
 227,206 8.70 8.80 8.70 600 55,000 -1.0
16/09/2015
8.70
 64,309 8.70 8.70 8.66 0 26,000 -0.5
15/09/2015
8.70
 81,600 8.75 8.80 7.90 0 27,900 -0.5
14/09/2015
8.75
 69,547 8.85 8.85 8.70 0 100 -0.0
11/09/2015
8.85
 25,100 8.85 8.85 8.80 0 0 0
10/09/2015
8.85
 46,070 8.89 8.89 8.80 0 0 0
09/09/2015
8.89
 146,394 8.75 8.99 8.85 0 0 0
08/09/2015
8.75
 89,659 8.75 8.94 8.70 100 0 0.0
07/09/2015
8.75
 101,969 8.75 8.85 8.75 0 0 0
04/09/2015
8.75
 110,460 8.80 8.94 8.52 0 0 0
03/09/2015
8.80
 271,985 9.03 9.03 8.66 0 58,000 -1.1
01/09/2015
9.03
 145,115 9.03 9.22 8.89 30,000 50,900 -0.4
31/08/2015
9.03
 100,627 9.27 9.27 8.99 0 4,500 -0.1
28/08/2015
9.27
 216,651 9.36 9.55 9.27 0 38,800 -0.8
27/08/2015
9.36
 196,668 9.36 9.69 9.27 0 0 0
26/08/2015
9.36
 330,917 8.94 9.46 8.99 0 13,000 -0.3
25/08/2015
8.94
 297,561 8.42 8.94 8.00 100 0 0.0
24/08/2015
8.42
 420,806 9.03 9.03 8.19 500 0 0.0
21/08/2015
9.03
 293,623 9.36 9.36 8.47 0 0 0
20/08/2015
9.36
 221,415 9.36 9.36 9.18 0 0 0
19/08/2015
9.36
 101,860 9.36 9.46 9.32 0 0 0
18/08/2015
9.36
 122,541 9.18 9.46 9.18 25,000 1,000 0.5
17/08/2015
9.18
 216,572 9.50 9.50 9.13 10,000 0 0.2
14/08/2015
9.50
 155,252 9.65 9.69 9.36 10,000 0 0.2
13/08/2015
9.65
 152,000 9.83 9.83 9.55 63,000 0 1.3
12/08/2015
9.83
 109,370 10.02 10.02 9.83 20,000 0 0.4
11/08/2015
10.02
 129,141 10.02 10.07 9.98 18,000 0 0.4
10/08/2015
10.02
 84,018 10.02 10.07 9.83 0 0 0
07/08/2015
10.02
 104,648 9.98 10.02 9.93 0 0 0
06/08/2015
9.98
 62,310 9.98 10.07 9.93 0 0 0
05/08/2015
9.98
 97,181 9.98 10.02 9.98 200 0 0.0
04/08/2015
9.98
 27,515 9.98 10.07 9.93 0 0 0
03/08/2015
9.98
 126,179 10.30 10.30 9.93 0 0 0
31/07/2015
10.30
 111,932 10.40 10.40 10.26 0 0 0
30/07/2015
10.40
 264,310 10.16 10.40 10.16 93,500 0 2.0
29/07/2015
10.16
 106,325 10.16 10.16 10.02 31,500 0 0.7
28/07/2015
10.16
 255,738 10.26 10.30 10.16 20,000 13,300 0.1
27/07/2015
10.26
 367,248 10.16 10.40 10.16 84,900 30,000 1.2
24/07/2015
10.16
 202,033 10.07 10.21 10.02 0 400 -0.0
23/07/2015
10.07
 205,327 10.07 10.07 9.93 500 0 0.0
22/07/2015
10.07
 340,510 10.02 10.07 9.83 20,000 22,800 -0.1
21/07/2015
10.02
 259,688 10.16 10.16 9.93 0 0 0
20/07/2015
10.16
 314,393 10.35 10.35 10.02 0 40,200 -0.9
17/07/2015
10.35
 145,370 10.21 10.35 10.26 0 0 0
16/07/2015
10.21
 204,870 10.30 10.35 10.21 1,000 0 0.0
15/07/2015
10.30
 274,700 10.30 10.49 10.26 0 100 -0.0
14/07/2015
10.30
 349,837 10.45 10.59 10.21 50 0 0.0
13/07/2015
10.45
 187,210 10.40 10.54 10.35 21,300 100 0.5
10/07/2015
10.40
 99,912 10.35 10.54 10.12 90 4,463 -0.1
09/07/2015
10.35
 264,859 10.40 10.45 10.26 21,000 13,200 0.2
08/07/2015
10.40
 525,590 10.59 10.59 10.30 21,000 13,200 0.2
07/07/2015
10.59
 486,931 10.82 10.82 10.59 25,000 3,000 0.5
06/07/2015
10.82
 663,886 10.59 10.82 10.54 20,000 0 0.5
03/07/2015
10.59
 375,761 10.40 10.68 10.40 0 0 0
02/07/2015
10.40
 471,920 10.12 10.49 10.12 3,000 0 0.1
01/07/2015
10.12
 422,073 10.21 10.26 10.07 0 0 0
30/06/2015
10.21
 426,381 10.45 10.49 10.21 0 292 -0.0
29/06/2015
10.45
 264,810 10.26 10.45 10.26 0 27,500 -0.6
26/06/2015
10.26
 789,452 10.63 10.63 10.26 400 10 0.0
25/06/2015
10.63
 443,331 10.68 10.87 10.63 0 155,316 -3.5
24/06/2015
10.68
 507,172 10.73 10.92 10.68 0 60,900 -1.4
23/06/2015
10.73
 317,584 10.73 10.92 10.73 0 21,200 -0.5
22/06/2015
10.73
 491,869 10.96 10.96 10.73 0 36,000 -0.8
19/06/2015
10.96
 653,197 11.15 11.20 10.82 3,000 0 0.1
18/06/2015
11.15
 696,086 10.96 11.15 10.92 20,500 10,000 0.2
17/06/2015
10.96
 874,166 10.82 11.15 10.63 2,000 0 0.0
16/06/2015
10.82
 1,328,558 10.49 10.87 10.59 4,000 13,200 -0.2
15/06/2015
10.49
 477,706 10.68 10.73 10.45 0 5,000 -0.1
12/06/2015
10.68
 566,616 10.73 10.87 10.59 0 0 0
11/06/2015
10.73
 1,212,826 10.49 10.92 10.49 21,000 30,000 -0.2
10/06/2015
10.49
 518,657 10.35 10.59 10.26 0 0 0
09/06/2015
10.35
 945,150 10.49 10.73 10.26 9,000 0 0.2
08/06/2015
10.49
 1,253,152 10.02 10.82 10.16 4,000 3,900 -0.0
05/06/2015
10.02
 937,387 9.69 10.02 9.65 3,100 2,700 0.0
04/06/2015
9.69
 1,091,646 9.46 9.74 9.46 10,000 9,500 0.0
03/06/2015
9.46
 428,968 9.32 9.60 9.32 4,000 200 0.1
02/06/2015
9.32
 249,687 9.46 9.50 9.32 0 0 0
01/06/2015
9.46
 190,431 9.50 9.60 9.46 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |