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)
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
29/08/2013
6.44
 246,800 6.44 6.57 6.44 30,000 0 0.6
28/08/2013
6.44
 703,200 6.63 6.63 6.38 0 0 0
27/08/2013
6.63
 400,820 6.76 6.76 6.60 0 0 0
26/08/2013
6.76
 384,000 6.82 6.85 6.66 0 25,900 -0.6
23/08/2013
6.82
 1,071,010 6.76 6.92 6.66 106,100 150,000 -0.9
22/08/2013
6.76
 498,200 6.95 6.95 6.66 40,500 0 0.9
21/08/2013
6.95
 796,600 6.95 6.98 6.76 1,000 0 0.0
20/08/2013
6.95
 655,700 6.95 7.01 6.85 40,000 10,000 0.7
19/08/2013
6.95
 701,000 6.70 6.98 6.66 900 0 0.0
16/08/2013
6.70
 604,710 6.76 6.79 6.63 3,500 0 0.1
15/08/2013
6.76
 993,100 6.47 6.82 6.44 0 50,000 -1.1
14/08/2013
6.47
 745,400 6.25 6.47 6.25 0 40,000 -0.8
13/08/2013
6.25
 675,300 6.41 6.41 6.25 1,000 200 0.0
12/08/2013
6.41
 241,300 6.41 6.41 6.32 0 2,000 -0.0
09/08/2013
6.41
 1,103,750 6.38 6.51 6.22 127,500 95,450 0.7
08/08/2013
6.38
 1,101,300 6.35 6.57 6.35 3,000 105,900 -2.1
07/08/2013
6.35
 1,339,350 6.25 6.44 6.28 47,600 340,550 -5.9
06/08/2013
6.25
 134,200 6.22 6.28 6.19 21,500 33,500 -0.2
05/08/2013
6.22
 227,400 6.12 6.35 6.16 29,700 0 0.6
02/08/2013
6.12
 81,800 6.06 6.16 6.09 13,500 1,500 0.2
01/08/2013
6.06
 65,200 6.06 6.09 6.00 16,900 0 0.3
31/07/2013
6.06
 61,000 6.06 6.06 6.00 19,100 0 0.4
30/07/2013
6.06
 74,200 6.03 6.06 6.00 15,100 0 0.3
29/07/2013
6.03
 132,600 6.06 6.12 5.93 25,400 0 0.5
26/07/2013
6.06
 251,600 6.00 6.12 6.00 31,600 11,000 0.4
25/07/2013
6.00
 144,500 6.00 6.06 5.97 35,100 29,500 0.1
24/07/2013
6.00
 436,400 6.19 6.19 5.97 153,800 23,000 2.5
23/07/2013
6.19
 183,700 6.32 6.32 5.71 88,500 7,500 1.6
22/07/2013
6.32
 159,400 6.38 6.38 6.28 50,200 500 1.0
19/07/2013
6.38
 529,900 6.28 6.44 6.28 153,100 20,000 2.7
18/07/2013
6.28
 396,700 6.28 6.35 6.25 67,000 10,100 1.1
17/07/2013
6.28
 199,300 6.28 6.35 6.16 27,700 1,000 0.5
16/07/2013
6.28
 304,700 6.25 6.35 6.16 120,200 43,900 1.5
15/07/2013
6.25
 683,700 5.93 6.28 6.00 169,000 0 3.3
12/07/2013
5.93
 275,100 5.84 5.97 5.84 44,800 93,800 -0.9
11/07/2013
5.84
 123,200 5.84 5.84 5.81 31,300 55,200 -0.4

Chính sách bảo mật | Điều khoản sử dụng |