CTCP Kinh doanh Khí Miền Nam (pgs)

48.50
-3.30
(-6.37%)
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)
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
24/09/2014
11.83
 1,679,460 12.16 12.33 11.73 2,700 202,000 -7.2
23/09/2014
12.16
 1,277,260 12.77 13.10 12.16 2,700 1,500 0.0
22/09/2014
12.77
 822,000 13.10 13.34 12.77 6,000 72,700 -2.6
19/09/2014
13.10
 624,270 12.77 13.17 12.60 0 137,300 -5.4
18/09/2014
12.77
 1,468,240 13.10 13.61 12.77 4,000 82,000 -3.0
17/09/2014
13.10
 1,901,790 14.25 15.05 13.10 0 0 0
16/09/2014
14.25
 1,927,910 14.01 14.25 13.27 100,000 100 4.1
15/09/2014
14.01
 2,083,480 13.27 14.45 13.44 500 143,000 -6.0
12/09/2014
13.27
 1,222,350 12.87 13.37 12.80 0 22,000 -0.9
11/09/2014
12.87
 1,279,000 12.67 12.90 12.63 100 64,800 -2.5
10/09/2014
12.67
 539,800 12.40 12.70 12.03 0 0 0
09/09/2014
12.40
 1,232,850 13.41 13.44 12.20 7,700 0 0.0
08/09/2014
13.41
 1,155,991 13.14 13.44 13.17 100 0 0.0
05/09/2014
13.14
 810,250 12.90 13.21 12.94 0 4,000 -0.2
04/09/2014
12.90
 785,880 12.94 13.04 12.74 300 1,500 -0.0
03/09/2014
12.94
 1,232,410 13.00 13.44 12.94 222,400 0 0.0
29/08/2014
13.00
 706,250 13.00 13.24 12.77 0 0 0
28/08/2014
13.00
 2,566,620 11.96 13.14 11.93 0 3,000 -0.0
27/08/2014
11.96
 1,014,320 12.33 12.37 11.93 0 1,500 -0.1
26/08/2014
12.33
 1,745,030 11.96 12.37 12.00 0 1,500 -0.1
25/08/2014
11.96
 1,234,100 11.93 12.26 11.93 0 50,600 -0.0
22/08/2014
11.93
 777,220 12.00 12.16 11.93 40 2,500 -0.1
21/08/2014
12.00
 1,264,550 12.13 12.33 11.93 40 2,500 -0.1
20/08/2014
12.13
 1,661,950 11.63 12.20 11.53 0 700 -0.0
19/08/2014
11.63
 1,264,020 11.42 11.90 11.49 100 0 0.0
18/08/2014
11.42
 1,168,200 11.12 11.42 11.16 0 106,500 -3.6
15/08/2014
11.12
 1,036,830 11.09 11.42 10.99 700 160,000 -5.3
14/08/2014
11.09
 680,140 11.16 11.29 11.06 105,900 9,000 3.2
13/08/2014
11.16
 1,004,810 10.75 11.22 10.82 105,900 9,000 3.2
12/08/2014
10.75
 305,200 10.72 10.82 10.69 0 10,000 -0.3
11/08/2014
10.72
 673,400 10.89 10.89 10.69 500 100,000 -3.2
08/08/2014
10.89
 790,600 11.09 11.16 10.89 13,000 0 0.4
07/08/2014
11.09
 265,900 10.99 11.09 10.89 2,500 0 0.1
06/08/2014
10.99
 679,700 11.12 11.12 10.99 0 0 0
05/08/2014
11.12
 799,910 11.19 11.32 11.06 600 4,700 -0.1
04/08/2014
11.19
 348,800 11.16 12.26 11.09 300 4,000 -0.1
01/08/2014
11.16
 764,600 11.16 12.26 10.99 10,400 0 0.3
31/07/2014
11.16
 840,330 10.69 11.16 10.65 1,200 3,300 -0.1
30/07/2014
10.69
 559,150 10.72 10.92 10.62 22,200 0 0.7
29/07/2014
10.72
 895,400 10.69 10.72 10.52 0 100 -0.0
28/07/2014
10.69
 680,210 11.22 11.22 10.69 9,000 0 0.3
25/07/2014
11.22
 895,600 11.59 11.83 11.22 7,200 25,000 -0.6
24/07/2014
11.59
 3,290,010 10.79 11.63 10.79 0 158,000 -5.2
23/07/2014
10.79
 201,500 10.79 10.79 10.58 0 30,000 -1.0
22/07/2014
10.79
 344,500 10.75 10.82 10.55 3,000 60,000 -1.8
21/07/2014
10.75
 753,900 10.92 11.09 10.65 4,000 0 0.1
18/07/2014
10.92
 580,050 10.82 11.26 10.82 0 4,000 -0.1
17/07/2014
10.82
 839,000 10.75 10.85 10.69 0 0 0
16/07/2014
10.75
 628,410 10.85 11.06 10.72 7,400 0 0.2
15/07/2014
10.85
 629,100 10.72 10.89 10.75 900 4,000 -0.0
14/07/2014
10.72
 780,900 10.32 10.72 10.28 900 4,000 -0.1
11/07/2014
10.32
 362,319 10.35 10.38 10.18 0 0 0
10/07/2014
10.35
 535,900 10.62 10.62 10.35 7,000 800 0.2
09/07/2014
10.62
 256,200 10.58 10.72 10.58 48,000 0 1.5
08/07/2014
10.58
 459,900 10.55 10.58 10.45 5,000 0 0.2
07/07/2014
10.55
 672,300 10.65 10.75 10.48 0 6,000 -0.2
04/07/2014
10.65
 626,700 10.79 10.89 10.65 0 3,000 -0.1
03/07/2014
10.79
 813,379 10.72 10.99 10.75 0 32,000 -1.0
02/07/2014
10.72
 596,560 10.55 10.79 10.42 5,800 2,000 0.1
01/07/2014
10.55
 954,000 10.45 10.72 10.38 0 2,300 -0.1
30/06/2014
10.45
 671,420 10.32 10.62 10.32 0 22,300 -0.7
27/06/2014
10.32
 730,600 10.08 10.42 10.08 4,100 10,900 -0.2
26/06/2014
10.08
 1,309,329 9.85 10.28 9.91 7,700 15,200 -0.2
25/06/2014
9.85
 1,322,720 9.61 9.98 9.64 700 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |