CTCP Kinh doanh Khí Miền Nam (pgs)

62.90
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
(2026-06-29) 		10.90 20.96% 69,300 -4,100 0
49.90
62.90
62.90
2 tháng
(2026-06-01) 		14.10 28.89% 156,100 -4,100 0
46.80
62.90
62.90
3 tháng
(2026-05-04) 		12.50 24.80% 163,100 -4,200 0
46.80
62.90
62.90
6 tháng
(2026-01-30) 		13.90 28.37% 182,400 -5,900 -0.1
46.80
62.90
62.90
12 tháng
(2025-08-04) 		21 50.12% 215,200 -4,700 -0.0
41.90
62.90
62.90
24 tháng
(2024-08-08) 		30.07 91.58% 433,446 -34,409 -1.0
28.80
62.90
62.90
36 tháng
(2023-08-14) 		41.25 190.51% 2,029,626 -212,744 -5.8
20.60
62.90
62.90
60 tháng
(2021-08-24) 		48.06 323.94% 26,160,043 -884,059 -26.2
14.84
62.90
62.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
10/07/2013
5.84
 156,200 5.87 5.87 5.81 72,400 62,400 0.2
09/07/2013
5.87
 76,700 5.87 5.90 5.81 8,000 22,200 -0.3
08/07/2013
5.87
 151,400 5.87 5.87 5.81 40,100 800 0.7
05/07/2013
5.87
 197,600 5.93 5.93 5.81 61,600 25,000 0.7
04/07/2013
5.93
 155,700 5.90 5.97 5.87 33,100 0 0.6
03/07/2013
5.90
 94,900 5.90 5.90 5.84 41,500 9,000 0.6
02/07/2013
5.90
 149,100 5.84 5.90 5.78 32,900 0 0.6
01/07/2013
5.84
 107,300 5.84 5.97 5.78 17,500 100 0.3
28/06/2013
5.84
 169,000 5.78 5.93 5.81 50,100 0 0.9
27/06/2013
5.78
 158,600 5.68 5.84 5.55 3,000 12,000 -0.2
26/06/2013
5.68
 224,700 5.68 5.74 5.65 20,000 0 0.4
25/06/2013
5.68
 600,100 5.78 5.87 5.55 314,100 253,100 1.1
24/06/2013
5.78
 298,900 6.03 6.03 5.74 0 0 0
21/06/2013
6.03
 293,800 5.93 6.09 5.84 77,100 0 1.4
20/06/2013
5.93
 515,600 6.03 6.03 5.90 130,500 47,600 1.6
19/06/2013
6.03
 319,000 6.00 6.09 6.00 20,000 32,400 -0.2
18/06/2013
6.00
 277,700 6.03 6.12 5.97 1,000 0 0.0
17/06/2013
6.03
 232,500 6.28 6.32 6.03 4,000 0 0.1
14/06/2013
6.28
 212,500 6.28 6.35 6.25 63,700 0 1.3
13/06/2013
6.28
 351,000 6.32 6.32 6.22 71,700 5,000 1.3
12/06/2013
6.32
 201,400 6.32 6.38 6.28 6,400 0 0.1
11/06/2013
6.32
 328,200 6.41 6.51 6.25 1,000 0 0.0
10/06/2013
6.41
 391,600 6.54 6.63 6.35 2,000 0 0.0
07/06/2013
6.54
 486,600 6.41 6.63 6.38 2,500 0 0.1
06/06/2013
6.41
 463,200 6.41 6.51 6.35 95,300 30,000 1.3
05/06/2013
6.41
 492,600 6.22 6.41 6.19 114,500 0 2.3
04/06/2013
6.22
 556,000 6.44 6.51 6.09 0 0 0
03/06/2013
6.44
 503,400 6.54 6.60 6.44 0 2,000 -0.0
31/05/2013
6.54
 344,000 6.70 6.89 6.47 5,000 0 0.1
30/05/2013
6.70
 808,200 6.41 6.70 6.38 5,100 2,000 0.1
29/05/2013
6.41
 1,582,300 6.09 6.57 6.09 52,100 7,700 0.9
28/05/2013
6.09
 541,400 6.09 6.12 6.03 86,200 63,700 0.4
27/05/2013
6.09
 793,700 5.87 6.16 5.90 197,000 10,000 3.6
24/05/2013
5.87
 448,400 5.84 5.97 5.81 63,900 0 1.2
23/05/2013
5.84
 463,500 5.81 5.93 5.81 95,000 30,000 1.2
22/05/2013
5.81
 259,900 5.78 5.84 5.78 65,800 0 1.2
21/05/2013
5.78
 466,700 5.71 5.87 5.74 37,800 10,000 0.5
20/05/2013
5.71
 519,800 5.62 5.71 5.62 106,600 70,000 0.7
17/05/2013
5.62
 268,400 5.55 5.65 5.55 45,000 0 0.8
16/05/2013
5.55
 131,700 5.59 5.62 5.55 20,000 700 0.3
15/05/2013
5.59
 78,200 5.62 5.62 5.59 40,100 0 0.7
14/05/2013
5.62
 283,600 5.62 5.65 5.55 156,800 0 2.8

Chính sách bảo mật | Điều khoản sử dụng |