CTCP Kinh doanh Khí Miền Nam (pgs)

46.20
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
(2025-11-05) 		-3.80 -7.60% 8,200 -200 -0.0
44
50
46.20
2 tháng
(2025-10-06) 		2.20 5% 12,400 0 -0.0
43.20
50
46.20
3 tháng
(2025-09-08) 		1.20 2.67% 15,000 1,300 0.1
43.20
50
46.20
6 tháng
(2025-06-09) 		13.70 42.15% 131,000 -19,900 -0.6
30.20
50
46.20
12 tháng
(2024-12-10) 		14.87 47.45% 187,645 -22,409 -0.7
28.80
50
46.20
24 tháng
(2023-12-18) 		20.08 76.86% 1,392,015 -172,629 -4.9
23.93
50
46.20
36 tháng
(2022-12-21) 		25.87 127.23% 3,238,798 -340,873 -9.2
19.84
50
46.20
60 tháng
(2020-12-31) 		31.56 215.66% 32,897,277 -1,223,831 -32.7
11.56
50
46.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/05/2014
9.11
 214,500 9.30 9.30 8.98 5,700 0 0.2
29/04/2014
9.30
 102,700 9.30 9.33 9.24 0 23,000 -0.7
28/04/2014
9.30
 182,700 9.27 9.43 9.24 4,200 0 0.1
25/04/2014
9.27
 253,900 9.17 9.36 9.14 900 3,100 -0.1
24/04/2014
9.17
 155,300 9.20 9.33 9.14 11,100 0 0.3
23/04/2014
9.20
 109,250 9.46 9.52 9.20 3,000 0 0.1
22/04/2014
9.46
 492,400 8.89 9.49 8.89 108,100 9,700 2.8
21/04/2014
8.89
 636,300 9.62 9.62 8.89 3,500 0 0.1
18/04/2014
9.62
 284,700 9.96 9.96 9.62 1,300 0 0.0
17/04/2014
9.96
 176,900 9.74 10.16 9.84 600 1,500 -0.0
16/04/2014
9.74
 508,110 10.31 10.47 9.71 2,100 34,900 -1.0
15/04/2014
10.31
 442,200 10.98 10.98 10.31 4,900 1,500 0.1
14/04/2014
10.98
 341,820 11.27 11.30 10.98 2,800 20,000 -0.6
11/04/2014
11.27
 334,910 11.42 11.42 11.27 0 0 0
10/04/2014
11.42
 710,996 11.52 11.84 11.42 0 35,100 -1.3
08/04/2014
11.52
 491,900 11.23 11.52 11.11 2,100 86,600 -3.0
07/04/2014
11.23
 420,740 11.23 11.27 11.11 2,100 0 0.1
04/04/2014
11.23
 360,900 11.42 11.42 11.11 15,900 0 0.6
03/04/2014
11.42
 160,100 11.42 11.58 11.27 100 6,800 -0.2
02/04/2014
11.42
 258,040 11.58 11.68 11.14 2,000 0 0.1
01/04/2014
11.58
 402,800 11.77 11.77 11.49 60,000 100 2.2
31/03/2014
11.77
 761,000 11.71 11.93 11.65 362,000 0 13.4
28/03/2014
11.71
 290,600 11.58 11.81 11.58 82,000 0 3.0
27/03/2014
11.58
 197,800 11.46 11.58 11.23 4,000 4,000 -0.0
26/03/2014
11.46
 566,500 11.77 11.87 11.46 0 0 0
25/03/2014
11.77
 827,100 12.12 12.12 11.74 1,500 0 0.1
24/03/2014
12.12
 871,559 12.19 12.31 12.03 24,900 0 1.0
21/03/2014
12.19
 230,000 12.22 12.25 12.03 0 0 0
20/03/2014
12.22
 585,700 12.09 12.50 11.90 4,000 5,000 -0.0
19/03/2014
12.09
 1,218,909 11.55 12.19 11.52 0 140,400 -5.2
18/03/2014
11.55
 733,271 11.39 11.74 11.39 0 209,600 -7.7
17/03/2014
11.39
 521,400 11.42 11.49 11.36 6,000 0 0.2
14/03/2014
11.42
 305,910 11.52 11.55 11.39 0 0 0
13/03/2014
11.52
 199,640 11.46 11.62 11.36 2,600 20,000 -0.6
12/03/2014
11.46
 419,500 11.62 11.81 11.46 1,000 23,300 -0.8
11/03/2014
11.62
 435,190 11.46 11.71 11.39 0 0 0
10/03/2014
11.46
 192,700 11.49 11.49 11.36 1,000 0 0.0
07/03/2014
11.49
 443,410 11.36 11.62 11.23 5,000 20,000 -0.5
06/03/2014
11.36
 789,300 11.55 11.55 11.30 1,000 12,300 -0.4
05/03/2014
11.55
 749,750 11.68 11.96 11.49 0 183,200 -6.7
04/03/2014
11.68
 226,800 11.74 11.74 11.42 0 0 0
03/03/2014
11.74
 359,480 12.15 12.22 11.68 0 0 0
28/02/2014
12.15
 271,480 12.19 12.38 12.03 0 0 0
27/02/2014
12.19
 434,400 12.54 12.63 12.19 2,000 0 0.1
26/02/2014
12.54
 444,870 12.44 12.66 12.31 7,500 700 0.3
25/02/2014
12.44
 438,600 12.41 12.66 12.31 5,500 0 0.2
24/02/2014
12.41
 365,101 12.25 12.54 12.25 0 0 0
21/02/2014
12.25
 526,800 12.38 12.47 12.03 3,500 0 0.1
20/02/2014
12.38
 1,263,030 12.98 13.08 12.06 19,000 0 0.7
19/02/2014
12.98
 797,100 12.69 13.11 12.66 105,700 29,000 3.1
18/02/2014
12.69
 792,147 12.09 12.79 12.09 102,000 145,500 -1.7
17/02/2014
12.09
 719,930 11.81 12.22 11.65 0 62,000 -2.4
14/02/2014
11.81
 632,300 11.62 11.90 11.62 11,000 7,000 0.1
13/02/2014
11.62
 531,430 11.49 11.65 11.42 25,500 24,000 0.1
12/02/2014
11.49
 361,400 11.49 11.62 11.42 800 0 0.0
11/02/2014
11.49
 748,500 11.46 11.74 11.46 85,000 0 3.1
10/02/2014
11.46
 603,210 11.49 11.49 11.23 13,000 7,500 0.2
07/02/2014
11.49
 1,801,939 12.06 12.06 11.36 138,000 0 5.0
06/02/2014
12.06
 287,611 11.42 12.06 11.42 19,000 4,000 0.6
27/01/2014
11.42
 400,710 10.98 11.42 10.79 85,000 43,000 1.5
24/01/2014
10.98
 249,000 10.98 11.08 10.82 23,600 13,000 0.4
23/01/2014
10.98
 187,700 10.98 11.20 10.79 21,800 5,800 0.5
22/01/2014
10.98
 793,700 11.08 11.39 10.92 17,500 28,000 -0.4
21/01/2014
11.08
 675,250 10.31 11.11 10.31 7,000 3,600 0.1
20/01/2014
10.31
 940,130 10.63 10.63 10.28 32,000 10,300 0.7
17/01/2014
10.63
 808,540 10.85 11.20 10.60 0 1,000 -0.0
16/01/2014
10.85
 698,146 10.89 11.08 10.73 30,000 0 1.0
15/01/2014
10.89
 1,086,114 10.76 11.27 10.57 3,300 36,600 -1.1
14/01/2014
10.76
 610,750 10.19 10.98 10.22 0 2,100 -0.1
13/01/2014
10.19
 692,780 9.81 10.25 9.74 8,900 0 0.3
10/01/2014
9.81
 726,400 9.71 10.00 9.68 172,600 0 5.3
09/01/2014
9.71
 448,600 9.62 9.71 9.55 2,000 14,000 -0.4
08/01/2014
9.62
 533,570 9.46 9.68 9.39 42,100 1,000 1.2
07/01/2014
9.46
 1,067,740 9.36 9.74 9.43 10,000 3,000 0.2
06/01/2014
9.36
 400,440 8.98 9.36 8.98 13,000 2,000 0.3
03/01/2014
8.98
 101,900 8.89 8.98 8.89 3,000 0 0.1
02/01/2014
8.89
 300,600 9.01 9.04 8.89 2,000 0 0.1
31/12/2013
9.01
 145,200 8.82 9.01 8.79 4,000 0 0.1
30/12/2013
8.82
 343,600 8.98 8.98 8.79 1,000 0 0.0
27/12/2013
8.98
 241,200 9.04 9.08 8.98 2,000 6,000 -0.1
26/12/2013
9.04
 180,450 9.08 9.11 9.04 1,000 0 0.0
25/12/2013
9.08
 220,100 9.11 9.11 9.04 5,700 7,000 -0.0
24/12/2013
9.11
 347,400 9.14 9.20 9.11 1,000 12,300 -0.3
23/12/2013
9.14
 242,100 9.20 9.24 9.14 3,000 0 0.1
20/12/2013
9.20
 348,700 9.30 9.39 9.17 0 9,900 -0.3
19/12/2013
9.30
 389,000 9.30 9.43 9.30 40,000 27,200 0.4
18/12/2013
9.30
 187,300 9.20 9.30 9.14 15,000 0 0.4
17/12/2013
9.20
 407,400 9.01 9.24 9.04 64,000 2,000 1.8
16/12/2013
9.01
 239,800 8.98 9.01 8.95 0 1,100 -0.0
13/12/2013
8.98
 204,420 8.95 9.04 8.92 1,000 2,000 -0.0
12/12/2013
8.95
 430,900 8.89 9.01 8.79 0 6,000 -0.2
11/12/2013
8.89
 723,100 9.04 9.08 8.89 11,000 0 0.3
10/12/2013
9.04
 238,900 9.11 9.11 9.01 1,000 1,500 -0.0
09/12/2013
9.11
 337,750 8.95 9.20 8.95 57,000 0 1.6
06/12/2013
8.95
 218,100 8.92 9.01 8.89 22,100 3,800 0.5
05/12/2013
8.92
 385,320 9.01 9.01 8.89 5,000 1,600 0.1
04/12/2013
9.01
 679,740 8.92 9.08 8.92 1,000 264,200 -7.5
03/12/2013
8.92
 525,100 8.95 8.98 8.85 0 35,400 -1.0
02/12/2013
8.95
 948,450 8.57 9.01 8.57 6,000 91,500 -2.4
29/11/2013
8.57
 666,000 8.41 8.66 8.41 0 8,100 -0.2

Chính sách bảo mật | Điều khoản sử dụng |