CTCP Kinh doanh Khí Miền Nam (pgs)

52.90
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
(2026-02-11) 		1.30 2.52% 13,700 -1,700 -0.1
49.40
55
52.90
2 tháng
(2026-01-12) 		-1.10 -2.04% 20,800 -1,700 -0.1
48.50
55.30
52.90
3 tháng
(2025-12-15) 		2.40 4.75% 24,500 -1,700 -0.1
48.50
55.30
52.90
6 tháng
(2025-09-15) 		8.50 19.14% 41,500 -400 -0.0
43.20
55.30
52.90
12 tháng
(2025-03-18) 		23.35 79.02% 189,000 -23,000 -0.8
28.89
55.30
52.90
24 tháng
(2024-03-25) 		26.66 101.62% 669,798 -53,940 -1.7
24.94
55.30
52.90
36 tháng
(2023-03-29) 		32 153.09% 2,639,001 -285,522 -7.8
20.09
55.30
52.90
60 tháng
(2021-04-08) 		38.04 256.10% 28,601,674 -954,840 -27.6
13.07
55.30
52.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |