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
(2026-02-11) 		1.30 2.52% 13,700 -1,700 -0.1
49.40
55
52.90
2 tháng
(2026-01-12) 		-1.10 -2.04% 20,800 -1,700 -0.1
48.50
55.30
52.90
3 tháng
(2025-12-15) 		2.40 4.75% 24,500 -1,700 -0.1
48.50
55.30
52.90
6 tháng
(2025-09-15) 		8.50 19.14% 41,500 -400 -0.0
43.20
55.30
52.90
12 tháng
(2025-03-18) 		23.35 79.02% 189,000 -23,000 -0.8
28.89
55.30
52.90
24 tháng
(2024-03-25) 		26.66 101.62% 669,798 -53,940 -1.7
24.94
55.30
52.90
36 tháng
(2023-03-29) 		32 153.09% 2,639,001 -285,522 -7.8
20.09
55.30
52.90
60 tháng
(2021-04-08) 		38.04 256.10% 28,601,674 -954,840 -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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |