CTCP MT Gas (mtg)

7.60
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) 		0 0% 2,000 0 0
7.60
7.60
7.60
2 tháng
(2026-01-19) 		0.90 13.43% 2,400 0 0
6.70
7.70
7.60
3 tháng
(2025-12-18) 		0.50 7.04% 3,200 0 0
6.70
7.70
7.60
6 tháng
(2025-09-19) 		0.10 1.33% 14,000 0 0
6.40
8
7.60
12 tháng
(2025-03-24) 		-1.20 -13.65% 331,600 -4,300 -0.0
6.40
11.80
7.60
24 tháng
(2024-03-28) 		-3.47 -31.35% 415,583 -4,300 -0.0
6.17
12.79
7.60
36 tháng
(2023-04-03) 		0.79 11.67% 1,519,177 -24,700 -0.2
4.90
13.88
7.60
60 tháng
(2021-04-13) 		2.61 52.28% 11,679,369 -19,000 -0.1
2.72
13.88
7.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/06/2014
4.08
 41,070 3.99 4.17 3.81 600 0 0.0
04/06/2014
3.99
 81,780 4.26 4.26 3.99 0 0 0
03/06/2014
4.26
 46,380 4.26 4.45 4.17 0 0 0
02/06/2014
4.26
 125,510 4.36 4.45 4.08 1,000 0 0.0
30/05/2014
4.36
 58,430 4.63 4.63 4.36 0 0 0
29/05/2014
4.63
 86,310 4.72 4.72 4.54 0 1,300 -0.0
28/05/2014
4.72
 452,710 4.81 4.81 4.54 0 256,670 -1.3
27/05/2014
4.81
 146,230 4.54 4.81 4.45 0 0 0
26/05/2014
4.54
 127,650 4.63 4.63 4.36 1,300 0 0.0
23/05/2014
4.63
 24,480 4.54 4.63 4.54 0 0 0
22/05/2014
4.54
 44,840 4.81 5.08 4.54 0 0 0
21/05/2014
4.81
 258,110 4.54 4.81 4.54 0 0 0
20/05/2014
4.54
 110,500 4.36 4.54 4.26 0 0 0
19/05/2014
4.36
 30,660 4.26 4.54 4.17 1,050 0 0.0
16/05/2014: Cổ tức tiền mặt tỉ lệ: 2%
16/05/2014
4.26
 800 3.99 4.26 4.17 0 0 0
15/05/2014
3.99
 42,580 4.25 4.34 3.99 3,420 0 0.0
14/05/2014
4.25
 79,510 4.08 4.34 3.82 5,300 0 0.0
13/05/2014
4.08
 23,850 4.34 4.34 4.08 0 0 0
12/05/2014
4.34
 8,550 4.60 4.60 4.34 0 0 0
09/05/2014
4.60
 38,800 4.51 4.69 4.25 7,100 0 0.0
08/05/2014
4.51
 20,800 4.77 4.77 4.51 3,000 0 0.0
07/05/2014
4.77
 4,180 4.60 4.86 4.60 0 0 0
06/05/2014
4.60
 93,820 4.86 4.86 4.60 4,350 0 0.0
05/05/2014
4.86
 79,910 4.95 4.95 4.69 0 0 0
29/04/2014
4.95
 31,370 5.03 5.03 4.77 600 0 0.0
28/04/2014
5.03
 20,050 5.21 5.21 4.95 800 0 0.0
25/04/2014
5.21
 29,440 5.03 5.21 4.77 1,400 0 0.0
24/04/2014
5.03
 32,430 5.21 5.21 4.86 0 0 0
23/04/2014
5.21
 19,170 5.03 5.21 4.86 0 0 0
22/04/2014
5.03
 164,180 5.03 5.12 4.69 5,050 0 0.0
21/04/2014
5.03
 101,070 5.38 5.38 5.03 600 0 0.0
18/04/2014
5.38
 86,100 5.73 5.82 5.38 0 0 0
17/04/2014
5.73
 50,460 5.38 5.73 5.29 0 0 0
16/04/2014
5.38
 75,120 5.73 5.82 5.38 0 0 0
15/04/2014
5.73
 77,320 6.08 6.08 5.73 0 0 0
14/04/2014
6.08
 31,320 6.08 6.25 6.08 0 0 0
11/04/2014
6.08
 35,140 6.25 6.34 6.08 0 0 0
10/04/2014
6.25
 40,240 6.25 6.34 6.25 0 5,400 -0.0
08/04/2014
6.25
 58,320 6.25 6.42 6.08 0 0 0
07/04/2014
6.25
 73,360 6.16 6.42 6.16 0 0 0
04/04/2014
6.16
 24,570 6.51 6.51 6.08 0 0 0
03/04/2014
6.51
 72,560 6.34 6.60 6.25 2,000 0 0.0
02/04/2014
6.34
 188,500 6.51 6.51 6.08 0 0 0
01/04/2014
6.51
 200,200 6.94 6.94 6.51 0 5,300 -0.0
31/03/2014
6.94
 196,040 6.77 6.94 6.68 0 0 0
28/03/2014
6.77
 201,700 6.42 6.86 6.42 0 0 0
27/03/2014
6.42
 212,620 6.42 6.42 5.99 5,000 0 0.0
26/03/2014
6.42
 481,100 6.86 6.94 6.42 9,000 0 0.1
25/03/2014
6.86
 561,500 7.29 7.29 6.86 0 10 -0.0
24/03/2014
7.29
 637,670 6.86 7.29 7.03 0 0 0
21/03/2014
6.86
 111,080 6.42 6.86 6.68 0 0 0
20/03/2014
6.42
 734,140 6.08 6.42 6.16 0 0 0
19/03/2014
6.08
 272,900 5.82 6.08 5.82 11,010 6,000 0.0
18/03/2014
5.82
 215,240 5.99 6.08 5.82 0 0 0
17/03/2014
5.99
 209,860 5.73 6.08 5.73 0 0 0
14/03/2014
5.73
 227,540 5.90 5.99 5.73 0 0 0
13/03/2014
5.90
 94,120 5.73 5.99 5.55 0 0 0
12/03/2014
5.73
 244,080 5.90 5.99 5.64 4,980 0 0.0
11/03/2014
5.90
 265,520 6.08 6.34 5.82 0 7,000 -0.1
10/03/2014
6.08
 454,540 5.73 6.08 5.82 6,080 0 0.0
07/03/2014
5.73
 370,880 5.38 5.73 5.29 18,740 0 0.1
06/03/2014
5.38
 379,440 5.12 5.47 5.12 7,000 0 0.0
05/03/2014
5.12
 258,950 5.12 5.38 5.12 21,700 11,000 0.1
04/03/2014
5.12
 177,510 4.95 5.12 4.77 14,500 0 0.1
03/03/2014
4.95
 333,990 5.29 5.29 4.95 0 0 0
28/02/2014
5.29
 180,210 5.21 5.29 5.03 0 0 0
27/02/2014
5.21
 578,730 5.21 5.55 5.21 6,000 0 0.0
26/02/2014
5.21
 444,570 4.95 5.21 5.12 5,000 0 0.0
25/02/2014
4.95
 216,630 4.69 4.95 4.95 0 0 0
24/02/2014
4.69
 232,910 4.43 4.69 4.43 140,000 0 0.7
21/02/2014
4.43
 156,500 4.43 4.43 4.17 0 0 0
20/02/2014
4.43
 321,130 4.60 4.69 4.34 0 0 0
19/02/2014
4.60
 258,300 4.69 4.86 4.60 0 0 0
18/02/2014
4.69
 461,750 4.43 4.69 4.60 0 0 0
17/02/2014
4.43
 314,400 4.17 4.43 4.17 0 0 0
14/02/2014
4.17
 66,070 4.17 4.25 4.17 0 0 0
13/02/2014
4.17
 92,760 4.08 4.25 4.17 0 0 0
12/02/2014
4.08
 70,240 4.17 4.25 4.08 0 10,000 -0.0
11/02/2014
4.17
 37,200 4.25 4.25 4.17 0 0 0
10/02/2014
4.25
 35,060 4.17 4.25 4.08 0 0 0
07/02/2014
4.17
 17,190 4.17 4.25 4.08 0 0 0
06/02/2014
4.17
 38,750 4.17 4.17 4.08 0 0 0
27/01/2014
4.17
 25,170 4.08 4.17 3.91 0 0 0
24/01/2014
4.08
 18,370 4.08 4.17 3.99 0 0 0
23/01/2014
4.08
 46,500 4.08 4.17 3.91 0 0 0
22/01/2014
4.08
 207,010 4.25 4.34 3.99 0 0 0
21/01/2014
4.25
 13,780 4.08 4.25 4.08 0 0 0
20/01/2014
4.08
 141,350 4.25 4.25 4.08 0 0 0
17/01/2014
4.25
 201,600 4.51 4.60 4.25 0 5,000 -0.0
16/01/2014
4.51
 114,060 4.51 4.51 4.25 0 150 -0.0
15/01/2014
4.51
 408,130 4.34 4.60 4.43 0 0 0
14/01/2014
4.34
 246,560 4.08 4.34 4.17 5,000 0 0.0
13/01/2014
4.08
 84,450 4.17 4.17 4.08 0 0 0
10/01/2014
4.17
 82,520 4.17 4.17 4.08 0 0 0
09/01/2014
4.17
 49,880 4.17 4.17 3.99 0 0 0
08/01/2014
4.17
 15,380 4.17 4.17 3.99 5,300 0 0.0
07/01/2014
4.17
 97,270 4.08 4.25 4.08 0 0 0
06/01/2014
4.08
 31,230 3.91 4.17 3.99 0 0 0
03/01/2014
3.91
 66,350 3.91 4.08 3.82 0 0 0
02/01/2014
3.91
 17,580 3.99 3.99 3.82 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |