CTCP MT Gas (mtg)

10
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
(2026-08-17) 		0 0% 0 0 0
10
10
10
2 tháng
(2026-07-16) 		-0.20 -1.96% 200 0 0
10
10.20
10
3 tháng
(2026-06-16) 		-0.20 -1.96% 200 0 0
10
10.20
10
6 tháng
(2026-03-18) 		2.80 38.97% 54,300 0 0
6.53
10.20
10
12 tháng
(2025-09-19) 		2.90 40.82% 68,300 0 0
6.06
10.20
10
24 tháng
(2024-09-24) 		3.21 47.34% 419,005 -4,300 -0.0
6.01
11.17
10
36 tháng
(2023-10-02) 		5.19 107.85% 1,106,779 -4,300 -0.0
4.81
13.14
10
60 tháng
(2021-10-11) 		1.92 23.82% 10,453,203 -19,000 -0.1
2.58
13.14
10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
11/04/2014
5.75
 35,140 5.92 6.00 5.75 0 0 0
10/04/2014
5.92
 40,240 5.92 6.00 5.92 0 5,400 -0.0
08/04/2014
5.92
 58,320 5.92 6.08 5.75 0 0 0
07/04/2014
5.92
 73,360 5.83 6.08 5.83 0 0 0
04/04/2014
5.83
 24,570 6.16 6.16 5.75 0 0 0
03/04/2014
6.16
 72,560 6.00 6.25 5.92 2,000 0 0.0
02/04/2014
6.00
 188,500 6.16 6.16 5.75 0 0 0
01/04/2014
6.16
 200,200 6.57 6.57 6.16 0 5,300 -0.0
31/03/2014
6.57
 196,040 6.41 6.57 6.33 0 0 0
28/03/2014
6.41
 201,700 6.08 6.49 6.08 0 0 0
27/03/2014
6.08
 212,620 6.08 6.08 5.67 5,000 0 0.0
26/03/2014
6.08
 481,100 6.49 6.57 6.08 9,000 0 0.1
25/03/2014
6.49
 561,500 6.90 6.90 6.49 0 10 -0.0
24/03/2014
6.90
 637,670 6.49 6.90 6.66 0 0 0
21/03/2014
6.49
 111,080 6.08 6.49 6.33 0 0 0
20/03/2014
6.08
 734,140 5.75 6.08 5.83 0 0 0
19/03/2014
5.75
 272,900 5.51 5.75 5.51 11,010 6,000 0.0
18/03/2014
5.51
 215,240 5.67 5.75 5.51 0 0 0
17/03/2014
5.67
 209,860 5.42 5.75 5.42 0 0 0
14/03/2014
5.42
 227,540 5.59 5.67 5.42 0 0 0
13/03/2014
5.59
 94,120 5.42 5.67 5.26 0 0 0
12/03/2014
5.42
 244,080 5.59 5.67 5.34 4,980 0 0.0
11/03/2014
5.59
 265,520 5.75 6.00 5.51 0 7,000 -0.1
10/03/2014
5.75
 454,540 5.42 5.75 5.51 6,080 0 0.0
07/03/2014
5.42
 370,880 5.10 5.42 5.01 18,740 0 0.1
06/03/2014
5.10
 379,440 4.85 5.18 4.85 7,000 0 0.0
05/03/2014
4.85
 258,950 4.85 5.10 4.85 21,700 11,000 0.1
04/03/2014
4.85
 177,510 4.68 4.85 4.52 14,500 0 0.1
03/03/2014
4.68
 333,990 5.01 5.01 4.68 0 0 0
28/02/2014
5.01
 180,210 4.93 5.01 4.77 0 0 0
27/02/2014
4.93
 578,730 4.93 5.26 4.93 6,000 0 0.0
26/02/2014
4.93
 444,570 4.68 4.93 4.85 5,000 0 0.0
25/02/2014
4.68
 216,630 4.44 4.68 4.68 0 0 0
24/02/2014
4.44
 232,910 4.19 4.44 4.19 140,000 0 0.7
21/02/2014
4.19
 156,500 4.19 4.19 3.94 0 0 0
20/02/2014
4.19
 321,130 4.36 4.44 4.11 0 0 0
19/02/2014
4.36
 258,300 4.44 4.60 4.36 0 0 0
18/02/2014
4.44
 461,750 4.19 4.44 4.36 0 0 0
17/02/2014
4.19
 314,400 3.94 4.19 3.94 0 0 0
14/02/2014
3.94
 66,070 3.94 4.03 3.94 0 0 0
13/02/2014
3.94
 92,760 3.86 4.03 3.94 0 0 0
12/02/2014
3.86
 70,240 3.94 4.03 3.86 0 10,000 -0.0

Chính sách bảo mật | Điều khoản sử dụng |