CTCP Kinh doanh Khí Miền Nam (pgs)

32
-1.30
(-3.90%)
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
(2024-04-19) 		3.40 11.37% 120,800 200 0.0
29.90
34
33.30
2 tháng
(2024-03-19) 		5.50 19.78% 412,957 -20,000 -0.6
27
34
33.30
3 tháng
(2024-02-19) 		5.50 19.78% 642,321 -29,300 -0.8
27
34
33.30
6 tháng
(2023-11-20) 		6.73 25.35% 1,116,040 -142,489 -3.9
24.10
34
33.30
12 tháng
(2023-05-24) 		9.53 40.10% 1,879,402 -251,504 -6.7
22.30
34
33.30
24 tháng
(2022-05-30) 		12.08 56.94% 5,429,707 -404,160 -10.7
20.60
34
33.30
36 tháng
(2021-06-03) 		17.70 113.40% 27,380,912 -909,700 -26.3
14.15
34
33.30
60 tháng
(2019-06-14) 		8.30 33.22% 44,570,202 -4,705,728 -82.1
9.40
34
33.30
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#201 26/07/2023
22.77
-0.09
 3,700 22.87 22.96 22.77 0 0 0
#202 25/07/2023
22.87
-0.09
 1,000 22.96 22.96 22.87 0 0 0
#203 24/07/2023
22.96
0.19
 3,900 22.77 23.06 22.77 0 0 0
#204 21/07/2023
22.77
-0.38
 4,100 23.15 23.15 22.77 0 0 0
#205 20/07/2023
23.15
0
 3,800 23.15 23.15 23.15 0 0 0
#206 19/07/2023
23.15
0
 4,100 23.15 23.15 22.77 0 0 0
#207 18/07/2023
23.15
0.19
 11,800 22.96 23.53 22.49 0 0 0
#208 17/07/2023
22.96
-0.19
 8,100 23.15 23.34 22.96 0 0 0
#209 14/07/2023
23.15
-0.28
 7,800 23.44 23.44 22.96 0 0 0
#210 13/07/2023
23.44
0.09
 20,900 23.34 24.19 23.06 0 5,100 -0.1
#211 12/07/2023
23.34
-1.23
 12,300 24.57 24.57 23.34 0 0 0
#212 11/07/2023
24.57
0.19
 6,600 24.38 25.14 24.57 0 0 0
#213 10/07/2023
24.38
0.62
 36,900 23.77 24.56 23.86 0 0 0
#214 07/07/2023
23.77
-0.26
 4,900 24.03 24.03 23.15 0 700 -0.0
#215 06/07/2023
24.03
0.18
 13,700 23.86 24.03 23.77 0 0 0
#216 05/07/2023
23.86
0.35
 36,420 23.50 23.86 22.54 0 21,000 -0.6
#217 04/07/2023
23.50
0.62
 9,529 22.89 23.59 23.15 0 0 0
#218 03/07/2023
22.89
-0.09
 14,602 22.98 24.03 22.89 0 18,000 -0.5
#219 30/06/2023
22.98
-0.09
 10,300 23.06 23.33 22.54 0 0 0
#220 29/06/2023
23.06
-0.18
 28,777 23.24 23.77 22.80 0 10,000 -0.3
#221 28/06/2023
23.24
-0.26
 11,976 23.50 23.77 23.06 0 9,300 -0.2
#222 27/06/2023
23.50
0.70
 8,830 22.80 23.59 22.71 0 0 0
#223 26/06/2023
22.80
-0.79
 11,021 23.59 23.68 22.80 0 6,600 -0.2
#224 23/06/2023
23.59
0
 0 23.59 23.59 23.59 0 0 0
#225 22/06/2023
23.59
0
 4,200 23.59 23.68 21.57 0 4,000 -0.1
#226 21/06/2023
23.59
0
 1 23.59 23.59 23.59 0 0 0
#227 20/06/2023
23.59
-0.09
 1,800 23.68 23.68 22.89 0 0 0
#228 19/06/2023
23.68
0.53
 1,365 23.15 23.68 23.06 0 0 0
#229 16/06/2023
23.15
-1.50
 531 24.65 24.65 23.15 0 0 0
#230 15/06/2023
24.65
0.97
 1,900 23.68 24.65 23.77 0 0 0
#231 14/06/2023
23.68
-0.09
 484 23.77 23.77 22.80 0 100 -0.0
#232 13/06/2023
23.77
0
 42 23.77 23.77 23.77 0 0 0
#233 12/06/2023
23.77
0.62
 300 23.15 23.77 23.15 0 100 -0.0
#234 09/06/2023
23.15
0
 0 23.15 23.15 23.15 0 0 0
#235 08/06/2023
23.15
0
 0 23.15 23.15 23.15 0 0 0
#236 07/06/2023
23.15
0
 4,400 23.15 23.15 23.15 0 0 0
#237 06/06/2023
23.15
-0.18
 2,101 23.33 23.33 23.15 0 0 0
#238 05/06/2023
23.33
-0.26
 9,873 23.59 23.68 23.15 0 0 0
#239 02/06/2023
23.59
0
 1,000 23.59 23.59 23.59 0 1,000 -0.0
#240 01/06/2023
23.59
0
 29 23.59 23.59 23.59 0 0 0
#241 31/05/2023
23.59
-0.09
 1,971 23.68 23.68 22.71 0 0 0
#242 30/05/2023
23.68
0.35
 200 23.33 24.21 23.33 0 0 0
#243 29/05/2023
23.33
-0.35
 200 23.68 23.68 23.33 0 0 0
#244 26/05/2023
23.68
-0.09
 401 23.77 23.77 23.68 0 0 0
#245 25/05/2023
23.77
0
 0 23.77 23.77 23.77 0 0 0
#246 24/05/2023
23.77
1.23
 2,047 22.54 23.77 22.54 0 0 0
#247 23/05/2023
22.54
-1.14
 310 23.68 23.68 22.54 0 0 0
#248 22/05/2023
23.68
-0.09
 200 23.77 23.77 23.68 0 0 0
#249 19/05/2023
23.77
0.62
 1,800 23.15 23.77 23.06 0 0 0
#250 18/05/2023
23.15
0.26
 117 22.89 23.15 23.15 0 0 0
#251 17/05/2023
22.89
-0.79
 301 23.68 23.68 22.89 0 0 0
#252 16/05/2023
23.68
0.79
 1,600 22.89 23.77 22.10 0 0 0
#253 15/05/2023
22.89
0
 1,200 22.89 22.89 22.10 0 0 0
#254 12/05/2023
22.89
0
 0 22.89 22.89 22.89 0 0 0
#255 11/05/2023
22.89
0
 1,000 22.89 22.89 22.89 0 0 0
#256 10/05/2023
22.89
0
 1,278 22.89 22.89 22.54 0 1,078 -0.0
#257 09/05/2023
22.89
0
 23,001 22.89 25.09 22.71 0 0 0
#258 08/05/2023
22.89
0
 5,800 22.89 22.89 22.45 0 0 0
#259 05/05/2023
22.89
-0.35
 1,247 23.24 25.35 22.89 0 0 0
#260 04/05/2023
23.24
0.44
 500 22.80 23.24 22.71 0 0 0
#261 28/04/2023
22.80
-0.26
 5,100 23.06 23.06 22.80 0 0 0
#262 27/04/2023
23.06
0.35
 100 22.71 23.06 23.06 0 0 0
#263 26/04/2023
22.71
-0.09
 104 22.80 22.80 22.71 0 0 0
#264 25/04/2023
22.80
-0.88
 2,200 23.68 23.68 22.01 0 0 0
#265 24/04/2023
23.68
0
 47 23.68 23.68 23.68 0 0 0
#266 21/04/2023
23.68
0.88
 200 22.80 23.68 22.89 0 0 0
#267 20/04/2023
22.80
0
 330,701 22.80 22.80 22.10 0 0 0
#268 19/04/2023
22.80
0.79
 507 22.01 22.80 22.80 0 0 0
#269 18/04/2023
22.01
-0.88
 201 22.89 22.89 22.01 0 0 0
#270 17/04/2023
22.89
0
 3 22.89 22.89 22.89 0 0 0
#271 14/04/2023
22.89
0
 5 22.89 22.89 22.89 0 0 0
#272 13/04/2023
22.89
-0.62
 1,251 23.50 23.50 22.89 0 0 0
#273 12/04/2023
23.50
1.06
 2,243 22.45 23.50 22.01 0 0 0
#274 11/04/2023
22.45
0.44
 2,201 22.01 22.54 22.45 0 0 0
#275 10/04/2023
22.01
-0.79
 2,838 22.80 22.80 22.01 0 0 0
#276 07/04/2023
22.80
0.79
 100 22.01 22.80 22.80 0 0 0
#277 06/04/2023
22.01
0
 6,111 22.01 22.01 22.01 0 0 0
#278 05/04/2023
22.01
-0.44
 11,300 22.45 22.45 22.01 0 0 0
#279 04/04/2023
22.45
0.70
 1,300 21.74 22.45 21.66 0 0 0
#280 03/04/2023
21.74
-1.06
 1,400 22.80 22.80 21.74 0 0 0
#281 31/03/2023
22.80
0.79
 301 22.01 22.80 22.01 0 0 0
#282 30/03/2023
22.01
-0.62
 604 22.62 22.62 22.01 0 0 0
#283 29/03/2023
22.62
1.14
 204 21.48 22.80 22.62 0 0 0
#284 28/03/2023
21.48
-0.97
 10,718 22.45 22.45 21.13 0 10,498 -0.3
#285 27/03/2023
22.45
0
 1,200 22.45 22.45 22.45 0 0 0
#286 24/03/2023
22.45
-0.09
 304 22.54 22.54 21.30 0 0 0
#287 23/03/2023
22.54
-0.26
 300 22.80 22.80 22.54 0 0 0
#288 22/03/2023
22.80
-0.62
 2,407 23.42 23.42 22.10 0 0 0
#289 21/03/2023
23.42
0
 0 23.42 23.42 23.42 0 0 0
#290 20/03/2023
23.42
0.53
 7,100 22.89 23.50 20.60 0 0 0
#291 17/03/2023
22.89
0
 1 22.89 22.89 22.89 0 0 0
#292 16/03/2023
22.89
0
 54 22.89 22.89 22.89 0 0 0
#293 15/03/2023
22.89
-0.88
 62,001 23.77 23.77 22.45 0 0 0
#294 14/03/2023
23.77
0
 0 23.77 23.77 23.77 0 0 0
#295 13/03/2023
23.77
0
 0 23.77 23.77 23.77 0 0 0
#296 10/03/2023
23.77
1.41
 1,700 22.36 23.77 21.48 0 0 0
#297 09/03/2023
22.36
0
 0 22.36 22.36 22.36 0 0 0
#298 08/03/2023
22.36
0
 0 22.36 22.36 22.36 0 0 0
#299 07/03/2023
22.36
-1.06
 100 23.42 23.42 22.36 0 0 0
#300 06/03/2023
23.42
0
 3 23.42 23.42 23.42 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc