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)
13/02/2015
9.17
 92,600 9.04 9.24 9.04 3,000 0 0.1
12/02/2015
9.04
 223,700 9.07 9.14 9.01 0 1,000 -0.0
11/02/2015
9.07
 74,700 9.07 9.17 9.07 500 0 0.0
10/02/2015
9.07
 85,800 9.11 9.14 9.07 500 0 0.0
09/02/2015
9.11
 92,300 9.11 9.21 9.07 0 300 -0.0
06/02/2015
9.11
 40,400 9.11 9.17 9.07 0 0 0
05/02/2015
9.11
 21,310 9.14 9.21 9.11 500 0 0.0
04/02/2015
9.14
 419,100 9.01 9.24 9.01 124,000 122,500 0.0
03/02/2015
9.01
 143,900 9.07 9.21 9.01 0 3,000 -0.1
02/02/2015
9.07
 107,000 9.11 9.24 9.07 0 0 0
30/01/2015
9.11
 278,700 9.17 9.21 9.01 500 69,500 -1.9
29/01/2015
9.17
 167,000 9.17 9.31 9.11 0 1,400 -0.0
28/01/2015
9.17
 236,800 9.27 9.41 9.17 5,900 72,500 -1.8
27/01/2015
9.27
 229,500 9.34 9.48 9.24 5,000 900 0.1
26/01/2015
9.34
 122,400 9.44 9.44 9.27 0 0 0
23/01/2015
9.44
 99,400 9.34 9.51 9.38 0 0 0
22/01/2015
9.34
 144,300 9.34 9.48 9.34 0 0 0
21/01/2015
9.34
 237,510 9.54 9.58 9.31 8,500 600 0.2
20/01/2015
9.54
 237,900 9.71 9.71 9.41 0 0 0
19/01/2015
9.71
 214,100 9.74 10.01 9.58 3,000 600 0.1
16/01/2015
9.74
 249,710 9.74 9.98 9.51 6,000 500 0.2
15/01/2015
9.74
 451,110 9.31 9.85 8.40 0 0 0
14/01/2015
9.31
 216,800 9.38 9.41 9.21 3,000 2,000 0.0
13/01/2015
9.38
 278,900 9.34 9.48 9.21 0 0 0
12/01/2015
9.34
 381,530 9.27 9.51 9.27 0 9,000 -0.2
09/01/2015
9.27
 437,300 8.94 9.41 8.97 2,000 2,000 -0.0
08/01/2015
8.94
 192,500 8.94 9.14 8.94 1,000 0 0.0
07/01/2015
8.94
 412,210 8.80 9.17 8.64 14,000 9,000 0.1
06/01/2015
8.80
 256,010 8.90 8.90 8.60 11,500 0 0.3
05/01/2015
8.90
 140,880 9.04 9.11 8.84 0 0 0
31/12/2014
9.04
 270,600 8.80 9.11 8.40 0 5,600 -0.1
30/12/2014
8.80
 308,110 8.80 8.87 8.57 10,000 0 0.3
29/12/2014
8.80
 97,950 9.14 9.21 8.80 0 0 0
26/12/2014
9.14
 145,600 9.21 9.34 9.07 6,000 0 0.2
25/12/2014
9.21
 92,600 9.41 9.41 9.17 600 800 -0.0
24/12/2014
9.41
 73,350 9.38 9.44 9.38 0 0 0
23/12/2014
9.38
 305,080 9.58 9.98 9.34 6,500 0 0.2
22/12/2014
9.58
 308,010 9.24 10.15 9.31 0 0 0
19/12/2014
9.24
 205,160 9.31 9.64 9.11 600 0 0.0
18/12/2014
9.31
 631,670 8.64 9.48 7.80 0 104,000 -2.8
17/12/2014
8.64
 826,720 9.21 9.41 8.30 3,000 50,100 -1.2
16/12/2014
9.21
 563,540 9.91 9.91 8.97 500 0 0.0
15/12/2014
9.91
 162,100 9.98 10.08 9.91 4,000 4,000 -0.0
12/12/2014
9.98
 303,160 9.91 10.11 9.74 5,000 5,000 0.0
11/12/2014
9.91
 233,330 10.55 10.55 9.51 7,000 5,500 0.0
10/12/2014
10.55
 485,436 10.28 10.55 9.74 6,500 8,500 -0.1
09/12/2014
10.28
 866,800 11.39 11.39 10.28 10,000 58,200 -1.5
08/12/2014
11.39
 400,320 12.00 12.06 11.29 4,000 6,000 -0.1
05/12/2014
12.00
 447,700 11.19 12.00 11.06 6,000 12,700 -0.2
04/12/2014
11.19
 196,810 11.26 11.39 11.09 0 4,300 -0.1
03/12/2014
11.26
 153,600 11.26 11.36 11.22 2,000 5,000 -0.1
02/12/2014
11.26
 132,920 11.12 11.36 11.09 0 6,400 -0.2
01/12/2014
11.12
 322,800 11.12 11.42 10.75 0 5,000 -0.2
28/11/2014
11.12
 411,550 11.42 11.49 10.85 16,500 26,000 -0.3
27/11/2014
11.42
 513,300 11.59 11.59 11.12 12,000 15,600 -0.1
26/11/2014
11.59
 388,000 11.83 11.93 11.49 18,000 0 0.6
25/11/2014
11.83
 139,600 11.66 11.86 11.66 5,000 0 0.2
24/11/2014
11.66
 648,750 11.90 11.90 11.59 10,000 0 0.3
21/11/2014
11.90
 229,900 12.10 12.16 11.86 9,100 500 0.3
20/11/2014
12.10
 317,400 11.93 12.10 11.90 0 500 -0.0
19/11/2014
11.93
 437,500 12.06 12.10 11.90 7,000 3,000 0.1
18/11/2014
12.06
 351,000 12.26 12.33 12.06 0 0 0
17/11/2014
12.26
 401,501 12.33 12.40 12.26 10,000 0 0.4
14/11/2014
12.33
 464,120 12.60 12.60 12.26 5,000 0 0.2
13/11/2014
12.60
 426,450 12.74 12.84 12.57 10,000 0 0.4
12/11/2014
12.74
 499,600 12.60 12.74 12.53 6,500 0 0.2
11/11/2014
12.60
 422,710 12.74 12.94 12.57 19,800 8,000 0.4
10/11/2014
12.74
 555,370 12.57 12.80 12.60 7,000 0 0.3
07/11/2014
12.57
 377,230 12.57 12.77 12.47 0 0 0
06/11/2014
12.57
 1,272,900 12.00 12.57 11.93 122,000 1,000 4.4
05/11/2014
12.00
 544,900 12.06 12.10 11.66 5,000 0 0.2
04/11/2014
12.06
 477,900 12.10 12.26 12.03 0 0 0
03/11/2014
12.10
 818,800 11.83 12.20 11.83 1,000 0 0.0
31/10/2014
11.83
 461,600 11.73 11.86 11.66 0 500 -0.0
30/10/2014
11.73
 320,900 11.76 11.86 11.66 0 3,500 -0.1
29/10/2014
11.76
 240,800 11.42 11.86 11.59 0 0 0
28/10/2014
11.42
 245,900 11.49 11.66 11.12 1,500 0 0.0
27/10/2014
11.49
 451,850 11.86 12.10 11.49 1,500 0 0.1
24/10/2014
11.86
 452,150 11.56 12.00 11.42 0 200 -0.0
23/10/2014
11.56
 260,700 11.79 11.79 11.46 500 0 0.0
22/10/2014
11.79
 257,920 11.32 11.79 11.36 0 0 0
21/10/2014
11.32
 354,200 11.53 11.56 11.32 0 0 0
20/10/2014
11.53
 414,700 11.56 11.93 11.53 20,800 0 0.7
17/10/2014
11.56
 419,300 11.63 11.76 11.39 6,800 0 0.2
16/10/2014
11.63
 871,820 12.20 12.20 11.63 6,800 0 0.2
15/10/2014
12.20
 524,400 12.33 12.33 12.13 2,000 0 0.1
14/10/2014
12.33
 333,610 12.60 12.74 12.33 0 0 0
13/10/2014
12.60
 502,620 12.57 12.70 12.57 0 94,000 -3.5
10/10/2014
12.57
 915,760 12.53 12.77 12.50 0 0 0
09/10/2014
12.53
 854,610 12.26 12.63 12.37 0 0 0
08/10/2014
12.26
 385,600 12.33 12.37 12.20 2,000 71,000 -2.5
07/10/2014
12.33
 331,900 12.47 12.50 12.33 0 0 0
06/10/2014
12.47
 566,920 12.30 12.53 12.40 0 0 0
03/10/2014
12.30
 559,700 12.23 12.37 12.16 900 0 0.0
02/10/2014
12.23
 413,210 12.40 12.57 12.23 0 0 0
01/10/2014
12.40
 518,249 12.10 12.40 12.20 0 300 -0.0
30/09/2014
12.10
 570,900 12.10 12.20 11.96 200 0 0.0
29/09/2014
12.10
 833,500 12.30 12.30 12.06 600 0 0.0
26/09/2014
12.30
 730,710 12.40 12.70 12.16 0 500 -0.0
25/09/2014
12.40
 970,000 11.83 12.40 11.63 1,200 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |