CTCP Kinh doanh Khí Miền Nam (pgs)

48.50
-3.30
(-6.37%)
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
(2025-12-29) 		-2.20 -4.07% 7,100 0 0
48.50
55.30
48.50
2 tháng
(2025-12-01) 		5.30 11.40% 12,100 0 0
46.20
55.30
48.50
3 tháng
(2025-10-30) 		4 8.37% 19,500 -200 -0.0
44
55.30
48.50
6 tháng
(2025-08-01) 		11.80 29.50% 35,600 1,200 0.0
40
55.30
48.50
12 tháng
(2025-02-03) 		20.09 63.37% 188,600 -22,373 -0.7
28.89
55.30
48.50
24 tháng
(2024-02-15) 		26.38 103.77% 1,051,845 -60,540 -1.8
24.94
55.30
48.50
36 tháng
(2023-02-13) 		30.09 138.55% 2,913,744 -294,320 -8.0
19.84
55.30
48.50
60 tháng
(2021-02-23) 		38.92 302.19% 30,920,014 -1,102,411 -30.5
12.66
55.30
48.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
28/11/2013
8.41
 170,300 8.38 8.44 8.38 0 0 0
27/11/2013
8.38
 608,400 8.35 8.51 8.35 2,000 0 0.1
26/11/2013
8.35
 188,500 8.41 8.44 8.35 100 0 0.0
25/11/2013
8.41
 367,900 8.38 8.47 8.35 0 0 0
22/11/2013
8.38
 256,400 8.31 8.38 8.31 1,000 0 0.0
21/11/2013
8.31
 1,575,450 8.31 8.63 8.31 7,800 264,700 -6.9
20/11/2013
8.31
 235,300 8.31 8.31 8.25 12,700 0 0.3
19/11/2013
8.31
 362,900 8.28 8.31 8.25 26,000 4,000 0.6
18/11/2013
8.28
 556,700 8.22 8.38 8.25 23,000 46,000 -0.6
15/11/2013
8.22
 336,300 8.16 8.25 8.16 3,000 22,000 -0.5
14/11/2013
8.16
 284,460 8.19 8.19 8.12 4,000 0 0.1
13/11/2013
8.19
 339,400 8.22 8.25 8.19 15,000 0 0.4
12/11/2013
8.22
 500,850 8.35 8.38 8.19 25,500 0 0.7
11/11/2013
8.35
 263,510 8.31 8.44 8.31 11,000 10,000 0.0
08/11/2013
8.31
 293,590 8.28 8.31 8.25 30,000 50,000 -0.5
07/11/2013
8.28
 684,500 8.41 8.44 8.25 41,000 179,800 -3.7
06/11/2013
8.41
 534,500 8.19 8.41 8.22 23,700 73,200 -1.3
05/11/2013
8.19
 554,100 8.16 8.19 8.06 800 30,000 -0.8
04/11/2013
8.16
 228,600 8.16 8.16 8.09 21,800 10,000 0.3
01/11/2013
8.16
 248,000 8.19 8.22 8.16 4,000 20,000 -0.4
31/10/2013
8.19
 771,750 8.09 8.22 8.12 2,000 24,000 -0.6
30/10/2013
8.09
 228,910 8.16 8.22 8.06 1,000 9,000 -0.2
29/10/2013
8.16
 267,400 8.09 8.16 8.00 0 2,500 -0.1
28/10/2013
8.09
 281,300 8.06 8.25 8.03 0 2,100 -0.1
25/10/2013
8.06
 784,600 8.19 8.19 7.93 16,500 9,000 0.2
24/10/2013
8.19
 766,500 8.35 8.38 8.16 1,000 43,300 -1.1
23/10/2013
8.35
 673,090 8.06 8.41 8.06 2,000 0 0.1
22/10/2013
8.06
 613,000 7.87 8.06 7.81 45,000 3,000 1.0
21/10/2013
7.87
 474,100 8.00 8.09 7.87 74,000 20,000 1.3
18/10/2013
8.00
 569,890 7.81 8.03 7.81 12,100 0 0.3
17/10/2013
7.81
 697,300 7.62 7.87 7.68 17,100 4,000 0.3
16/10/2013
7.62
 349,400 7.55 7.68 7.55 900 7,100 -0.1
15/10/2013
7.55
 263,100 7.52 7.58 7.46 1,000 4,500 -0.1
14/10/2013
7.52
 419,300 7.43 7.71 7.36 0 1,500 -0.0
11/10/2013
7.43
 535,100 7.49 7.62 7.43 8,000 0 0.2
10/10/2013
7.49
 560,600 7.65 7.68 7.43 2,300 0 0.1
09/10/2013
7.65
 250,600 7.71 7.78 7.65 3,000 0 0.1
08/10/2013
7.71
 746,000 7.74 7.78 7.62 2,000 10,000 -0.2
07/10/2013
7.74
 716,800 7.71 7.87 7.71 1,000 225,000 -5.5
04/10/2013
7.71
 634,250 7.78 7.81 7.68 2,200 115,000 -2.8
03/10/2013
7.78
 612,300 7.49 7.87 7.43 4,000 27,600 -0.6
02/10/2013
7.49
 322,400 7.43 7.52 7.39 1,600 0 0.0
01/10/2013
7.43
 782,940 7.46 7.52 7.33 5,000 3,200 0.0
30/09/2013
7.46
 489,600 7.43 7.58 7.43 6,000 0 0.1
27/09/2013
7.43
 806,450 7.33 7.55 7.30 100 0 0.0
26/09/2013
7.33
 651,300 7.20 7.46 7.20 500 12,800 -0.3
25/09/2013
7.20
 691,300 7.33 7.43 7.17 700 6,200 -0.1
24/09/2013
7.33
 989,900 7.05 7.39 7.08 0 0 0
23/09/2013
7.05
 632,200 6.76 7.08 6.70 1,000 700 0.0
20/09/2013
6.76
 545,200 6.63 6.79 6.60 9,600 0 0.2
19/09/2013
6.63
 157,100 6.54 6.63 6.57 0 0 0
18/09/2013
6.54
 264,400 6.63 6.63 6.00 1,800 0 0.0
17/09/2013
6.63
 386,600 6.60 6.63 6.57 0 0 0
16/09/2013
6.60
 243,500 6.54 6.66 6.54 0 0 0
13/09/2013
6.54
 223,900 6.54 6.57 6.47 0 0 0
12/09/2013
6.54
 205,100 6.57 6.60 6.51 0 0 0
11/09/2013
6.57
 346,000 6.54 6.63 6.54 0 0 0
10/09/2013
6.54
 219,300 6.47 6.57 5.84 0 0 0
09/09/2013
6.47
 133,710 6.57 6.63 6.44 400 0 0.0
06/09/2013
6.57
 341,700 6.54 6.63 6.51 0 0 0
05/09/2013
6.54
 229,800 6.35 6.57 6.35 0 0 0
04/09/2013
6.35
 394,200 6.41 6.51 6.32 0 0 0
03/09/2013
6.41
 84,500 6.47 6.54 6.41 600 0 0.0
30/08/2013
6.47
 268,300 6.44 6.47 6.35 0 5,000 -0.1

Chính sách bảo mật | Điều khoản sử dụng |