CTCP MT Gas (mtg)

10.20
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
(2026-05-20) 		2.25 28.25% 9,400 0 0
7.76
10.20
10.20
2 tháng
(2026-04-20) 		3.57 53.90% 51,400 0 0
6.63
10.20
10.20
3 tháng
(2026-03-23) 		3 41.75% 54,100 0 0
6.53
10.20
10.20
6 tháng
(2025-12-22) 		3.48 51.73% 56,800 0 0
6.34
10.20
10.20
12 tháng
(2025-06-24) 		2.63 34.66% 296,900 -4,200 -0.0
6.06
11.17
10.20
24 tháng
(2024-07-01) 		1.78 21.15% 424,789 -4,300 -0.0
5.84
11.17
10.20
36 tháng
(2023-07-05) 		4.96 94.63% 1,259,490 -4,800 -0.0
4.64
13.14
10.20
60 tháng
(2021-07-15) 		7.19 239.21% 11,587,481 -19,000 -0.1
2.58
13.14
10.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/09/2014
4.04
 70,660 4.04 4.12 3.95 0 0 0
04/09/2014
4.04
 121,820 4.04 4.04 3.95 0 0 0
03/09/2014
4.04
 82,630 4.04 4.12 3.95 0 0 0
29/08/2014
4.04
 41,780 3.95 4.04 3.87 0 0 0
28/08/2014
3.95
 37,510 3.87 4.04 3.87 4,000 0 0.0
27/08/2014
3.87
 44,980 3.95 3.95 3.87 0 0 0
26/08/2014
3.95
 6,460 4.04 4.04 3.87 0 0 0
25/08/2014
4.04
 84,220 3.95 4.04 3.78 0 0 0
22/08/2014
3.95
 49,360 3.87 3.95 3.87 0 0 0
21/08/2014
3.87
 67,210 3.87 3.95 3.78 0 1,000 -0.0
20/08/2014
3.87
 34,060 3.78 3.87 3.78 0 0 0
19/08/2014
3.78
 31,350 3.78 3.87 3.69 0 0 0
18/08/2014
3.78
 63,470 3.78 3.87 3.69 0 0 0
15/08/2014
3.78
 9,220 3.87 3.87 3.78 0 0 0
14/08/2014
3.87
 32,780 3.87 3.87 3.78 0 0 0
13/08/2014
3.87
 12,190 3.87 3.87 3.69 0 0 0
12/08/2014
3.87
 19,560 3.87 3.87 3.69 0 0 0
11/08/2014
3.87
 21,010 3.87 3.87 3.78 0 0 0
08/08/2014
3.87
 45,090 3.87 3.87 3.78 0 0 0
07/08/2014
3.87
 8,220 3.87 3.87 3.78 0 0 0
06/08/2014
3.87
 36,860 3.78 3.95 3.87 0 0 0
05/08/2014
3.78
 27,720 3.78 3.87 3.78 0 0 0
04/08/2014
3.78
 38,290 3.69 3.78 3.61 500 0 0.0
01/08/2014
3.69
 26,350 3.87 3.87 3.69 0 0 0
31/07/2014
3.87
 23,490 3.78 3.87 3.69 0 0 0
30/07/2014
3.78
 61,210 3.69 3.87 3.69 300 0 0.0
29/07/2014
3.69
 17,950 3.78 3.78 3.61 0 0 0
28/07/2014
3.78
 185,200 3.95 3.95 3.69 500 0 0.0
25/07/2014
3.95
 36,080 3.95 4.04 3.87 0 0 0
24/07/2014
3.95
 87,170 4.04 4.04 3.87 0 0 0
23/07/2014
4.04
 157,920 4.30 4.30 4.04 0 0 0
22/07/2014
4.30
 23,890 4.30 4.30 4.12 0 0 0
21/07/2014
4.30
 88,520 4.30 4.38 4.21 120 0 0.0
18/07/2014
4.30
 132,270 4.21 4.30 4.21 0 0 0
17/07/2014
4.21
 83,370 4.30 4.30 4.21 0 0 0
16/07/2014
4.30
 96,440 4.30 4.38 4.30 0 0 0
15/07/2014
4.30
 39,420 4.21 4.30 4.21 0 0 0
14/07/2014
4.21
 42,420 4.21 4.30 4.21 0 0 0
11/07/2014
4.21
 34,690 4.30 4.30 4.21 0 0 0
10/07/2014
4.30
 136,510 4.38 4.47 4.30 0 0 0
09/07/2014
4.38
 65,860 4.38 4.47 4.30 0 0 0
08/07/2014
4.38
 71,950 4.47 4.47 4.30 0 0 0
07/07/2014
4.47
 99,970 4.38 4.55 4.38 0 0 0
04/07/2014
4.38
 264,520 4.12 4.38 4.21 0 0 0
03/07/2014
4.12
 124,420 4.12 4.30 4.04 0 0 0
02/07/2014
4.12
 67,150 4.04 4.12 4.04 0 0 0
01/07/2014
4.04
 33,700 3.95 4.12 3.95 0 0 0
30/06/2014
3.95
 34,520 4.04 4.04 3.95 0 0 0
27/06/2014
4.04
 31,090 4.04 4.12 3.95 0 0 0
26/06/2014
4.04
 69,980 4.04 4.12 3.95 0 0 0
25/06/2014
4.04
 47,810 4.04 4.04 3.95 0 0 0
24/06/2014
4.04
 50,890 3.95 4.04 3.87 0 0 0
23/06/2014
3.95
 86,960 4.12 4.12 3.95 9,500 0 0.0
20/06/2014
4.12
 80,410 4.12 4.21 3.95 0 0 0
19/06/2014
4.12
 92,130 4.30 4.30 4.04 0 0 0
18/06/2014
4.30
 193,270 4.12 4.38 4.12 0 0 0
17/06/2014
4.12
 27,620 4.04 4.12 3.95 0 600 -0.0
16/06/2014
4.04
 29,320 4.04 4.04 3.95 0 0 0
13/06/2014
4.04
 37,270 4.04 4.12 3.95 0 0 0
12/06/2014
4.04
 26,160 4.04 4.12 3.95 0 0 0
11/06/2014
4.04
 53,730 3.95 4.12 3.87 0 0 0
10/06/2014
3.95
 55,190 4.04 4.04 3.87 0 0 0
09/06/2014
4.04
 41,160 4.12 4.21 3.95 10,000 0 0.0
06/06/2014
4.12
 98,490 3.87 4.12 3.95 0 1,000 -0.0
05/06/2014
3.87
 41,070 3.78 3.95 3.61 600 0 0.0
04/06/2014
3.78
 81,780 4.04 4.04 3.78 0 0 0
03/06/2014
4.04
 46,380 4.04 4.21 3.95 0 0 0
02/06/2014
4.04
 125,510 4.12 4.21 3.87 1,000 0 0.0
30/05/2014
4.12
 58,430 4.38 4.38 4.12 0 0 0
29/05/2014
4.38
 86,310 4.47 4.47 4.30 0 1,300 -0.0
28/05/2014
4.47
 452,710 4.55 4.55 4.30 0 256,670 -1.3
27/05/2014
4.55
 146,230 4.30 4.55 4.21 0 0 0
26/05/2014
4.30
 127,650 4.38 4.38 4.12 1,300 0 0.0
23/05/2014
4.38
 24,480 4.30 4.38 4.30 0 0 0
22/05/2014
4.30
 44,840 4.55 4.81 4.30 0 0 0
21/05/2014
4.55
 258,110 4.30 4.55 4.30 0 0 0
20/05/2014
4.30
 110,500 4.12 4.30 4.04 0 0 0
19/05/2014
4.12
 30,660 4.04 4.30 3.95 1,050 0 0.0
16/05/2014: Cổ tức tiền mặt tỉ lệ: 2%
16/05/2014
4.04
 800 3.78 4.04 3.95 0 0 0
15/05/2014
3.78
 42,580 4.03 4.11 3.78 3,420 0 0.0
14/05/2014
4.03
 79,510 3.86 4.11 3.62 5,300 0 0.0
13/05/2014
3.86
 23,850 4.11 4.11 3.86 0 0 0
12/05/2014
4.11
 8,550 4.36 4.36 4.11 0 0 0
09/05/2014
4.36
 38,800 4.27 4.44 4.03 7,100 0 0.0
08/05/2014
4.27
 20,800 4.52 4.52 4.27 3,000 0 0.0
07/05/2014
4.52
 4,180 4.36 4.60 4.36 0 0 0
06/05/2014
4.36
 93,820 4.60 4.60 4.36 4,350 0 0.0
05/05/2014
4.60
 79,910 4.68 4.68 4.44 0 0 0
29/04/2014
4.68
 31,370 4.77 4.77 4.52 600 0 0.0
28/04/2014
4.77
 20,050 4.93 4.93 4.68 800 0 0.0
25/04/2014
4.93
 29,440 4.77 4.93 4.52 1,400 0 0.0
24/04/2014
4.77
 32,430 4.93 4.93 4.60 0 0 0
23/04/2014
4.93
 19,170 4.77 4.93 4.60 0 0 0
22/04/2014
4.77
 164,180 4.77 4.85 4.44 5,050 0 0.0
21/04/2014
4.77
 101,070 5.10 5.10 4.77 600 0 0.0
18/04/2014
5.10
 86,100 5.42 5.51 5.10 0 0 0
17/04/2014
5.42
 50,460 5.10 5.42 5.01 0 0 0
16/04/2014
5.10
 75,120 5.42 5.51 5.10 0 0 0
15/04/2014
5.42
 77,320 5.75 5.75 5.42 0 0 0
14/04/2014
5.75
 31,320 5.75 5.92 5.75 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |