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)
05/04/2013
5.58
 625,800 5.41 5.58 5.41 0 0 0
04/04/2013
5.41
 236,000 5.43 5.46 5.38 0 0 0
03/04/2013
5.43
 298,700 5.46 5.49 5.41 0 5,500 -0.1
02/04/2013
5.46
 487,500 5.49 5.52 5.43 0 6,000 -0.1
01/04/2013
5.49
 364,700 5.41 5.49 5.35 0 0 0
29/03/2013
5.41
 117,100 5.41 5.41 5.32 700 0 0.0
28/03/2013
5.41
 548,900 5.32 5.49 5.35 0 3,500 -0.1
27/03/2013
5.32
 180,200 5.29 5.35 5.26 0 0 0
26/03/2013
5.29
 182,200 5.32 5.35 5.26 0 14,000 -0.3
25/03/2013
5.32
 95,300 5.32 5.35 5.29 0 0 0
22/03/2013
5.32
 275,200 5.38 5.41 5.26 0 0 0
21/03/2013
5.38
 201,600 5.35 5.41 5.35 0 19,000 -0.3
20/03/2013
5.35
 254,800 5.29 5.38 5.32 0 0 0
19/03/2013
5.29
 139,800 5.35 5.35 5.29 0 19,000 -0.3
18/03/2013
5.35
 188,200 5.38 5.41 5.32 0 0 0
15/03/2013
5.38
 199,800 5.32 5.38 5.32 0 0 0
14/03/2013
5.32
 90,100 5.32 5.35 5.29 0 5,000 -0.1
13/03/2013
5.32
 288,300 5.38 5.41 5.32 40,300 5,000 0.6
12/03/2013
5.38
 208,800 5.41 5.43 5.32 0 2,300 -0.0
11/03/2013
5.41
 253,600 5.32 5.43 5.29 100 0 0.0
08/03/2013
5.32
 167,500 5.26 5.35 5.32 0 0 0
07/03/2013
5.26
 165,600 5.32 5.38 5.26 0 0 0
06/03/2013
5.32
 299,700 5.20 5.38 5.26 2,500 0 0.0
05/03/2013
5.20
 370,400 5.32 5.35 5.17 100 100 0
04/03/2013
5.32
 455,500 5.61 5.61 5.32 100 0 0.0
01/03/2013
5.61
 407,600 5.58 5.61 5.46 0 0 0
28/02/2013
5.58
 427,800 5.52 5.58 5.38 100 25,900 -0.5
27/02/2013
5.52
 370,200 5.43 5.52 5.29 0 0 0
26/02/2013
5.43
 1,195,500 5.64 5.64 5.35 1,000 94,000 -1.7
25/02/2013
5.64
 370,800 5.61 5.73 5.58 2,200 100,000 -1.8
22/02/2013
5.61
 1,103,100 5.46 5.76 5.43 59,200 56,900 0.1
21/02/2013
5.46
 1,451,100 5.97 5.97 5.41 0 13,800 -0.3
20/02/2013
5.97
 790,300 5.91 6.00 5.85 100,000 0 2
19/02/2013
5.91
 1,235,900 5.94 6.06 5.88 0 600 -0.0
18/02/2013
5.94
 1,364,900 5.64 6.06 5.67 0 40,000 -0.8
08/02/2013
5.64
 636,000 5.67 5.73 5.64 20,500 320,000 -5.7
07/02/2013
5.67
 496,500 5.58 5.73 5.58 1,000 50,000 -0.9
06/02/2013
5.58
 390,300 5.49 5.61 5.49 27,100 120,000 -1.7
05/02/2013
5.49
 506,300 5.55 5.55 5.46 0 30,000 -0.6
04/02/2013
5.55
 517,800 5.67 5.70 5.55 0 100,000 -1.9
01/02/2013
5.67
 599,000 5.70 5.73 5.58 2,700 0 0.1
31/01/2013
5.70
 1,754,800 5.58 5.79 5.61 274,200 180,000 1.8
30/01/2013
5.58
 832,500 5.55 5.70 5.58 10,300 43,600 -0.6
29/01/2013
5.55
 632,900 5.49 5.58 5.43 115,000 0 2.1
28/01/2013
5.49
 1,232,200 5.49 5.79 5.49 25,000 133,500 -2.1
25/01/2013
5.49
 760,000 5.38 5.49 5.38 242,500 0 4.4
24/01/2013
5.38
 383,000 5.17 5.38 5.17 0 0 0
23/01/2013
5.17
 413,200 5.20 5.29 5.14 0 0 0
22/01/2013
5.20
 577,800 5.32 5.35 5.14 18,000 0 0.3
21/01/2013
5.32
 567,100 5.35 5.43 5.29 1,300 0 0.0
18/01/2013
5.35
 826,400 5.43 5.61 5.32 5,400 10,300 -0.1
17/01/2013
5.43
 1,026,400 5.52 5.61 5.41 2,300 0 0.0
16/01/2013
5.52
 927,400 5.64 5.79 5.52 0 85,000 -1.6
15/01/2013
5.64
 1,647,300 5.32 5.64 5.32 0 52,000 -1.0
14/01/2013
5.32
 718,100 5.35 5.35 5.26 0 6,000 -0.1
11/01/2013
5.35
 1,147,300 5.35 5.52 5.32 20,200 14,600 0.1
10/01/2013
5.35
 731,100 5.26 5.38 5.14 0 0 0
09/01/2013
5.26
 1,368,400 5.38 5.55 5.23 112,400 20,000 1.7
08/01/2013
5.38
 1,207,800 5.29 5.43 5.23 353,900 100 6.4
07/01/2013
5.29
 895,500 5.17 5.46 5.20 3,500 0 0.1
04/01/2013
5.17
 721,500 5.08 5.23 5.02 0 0 0
03/01/2013
5.08
 934,400 5.20 5.20 5.02 0 0 0
02/01/2013
5.20
 750,500 5.08 5.26 5.05 0 14,000 -0.2
28/12/2012
5.08
 1,010,800 5.02 5.08 4.99 0 243,900 -4.1
27/12/2012
5.02
 704,900 5.14 5.14 5.02 10,000 140,500 -2.2
26/12/2012
5.14
 520,500 5.08 5.17 5.02 20,000 0 0.3
25/12/2012
5.08
 1,973,300 4.99 5.11 4.96 5,000 0 0.1
24/12/2012
4.99
 879,900 4.81 4.99 4.75 10,000 0 0.2
21/12/2012
4.81
 269,900 4.87 4.87 4.81 0 0 0
20/12/2012
4.87
 453,400 4.93 4.96 4.84 0 0 0
19/12/2012
4.93
 495,000 4.90 4.96 4.87 0 1,700 -0.0
18/12/2012
4.90
 130,000 4.90 4.93 4.84 0 0 0
17/12/2012
4.90
 224,400 4.87 4.93 4.87 0 0 0
14/12/2012
4.87
 245,100 4.90 4.93 4.84 5,000 300 0.1
13/12/2012
4.90
 240,200 4.93 4.96 4.87 0 12,000 -0.2
12/12/2012
4.93
 315,500 4.78 5.02 4.81 1,700 0 0.0
11/12/2012
4.78
 178,100 4.87 4.87 4.78 0 50,000 -0.8
10/12/2012
4.87
 277,200 4.78 4.87 4.78 100 0 0.0
07/12/2012
4.78
 117,600 4.81 4.84 4.75 0 37,000 -0.6
06/12/2012
4.81
 113,800 4.84 4.84 4.78 0 0 0
05/12/2012
4.84
 241,900 4.84 4.90 4.81 50,000 150,000 -1.6
04/12/2012
4.84
 83,700 4.75 4.84 4.72 2,600 3,000 -0.0
03/12/2012
4.75
 44,400 4.78 4.78 4.72 5,000 0 0.1
30/11/2012
4.78
 56,800 4.78 4.81 4.72 0 0 0
29/11/2012
4.78
 119,200 4.72 4.78 4.72 0 50,000 -0.8
28/11/2012
4.72
 110,200 4.75 4.78 4.72 300 0 0.0
27/11/2012
4.75
 56,200 4.81 4.81 4.75 0 0 0
26/11/2012
4.81
 121,900 4.81 4.84 4.75 0 0 0
23/11/2012
4.81
 152,900 4.84 4.84 4.78 0 0 0
22/11/2012
4.84
 112,800 4.81 4.84 4.78 0 600 -0.0
21/11/2012
4.81
 103,400 4.87 4.87 4.81 0 0 0
20/11/2012
4.87
 106,200 4.84 4.90 4.84 0 17,600 -0.3
19/11/2012
4.84
 139,900 4.87 4.90 4.84 0 13,500 -0.2
16/11/2012
4.87
 126,100 4.90 4.90 4.84 0 0 0
15/11/2012
4.90
 205,200 4.90 4.90 4.87 122,000 44,400 1.3
14/11/2012
4.90
 261,000 4.93 4.96 4.87 900 89,600 -1.5
13/11/2012
4.93
 185,100 5.02 5.02 4.90 500 0 0.0
12/11/2012
5.02
 476,100 4.96 5.11 4.93 0 100,000 -1.7
09/11/2012
4.96
 546,300 4.90 4.99 4.87 0 100,000 -1.7
08/11/2012
4.90
 281,600 4.90 4.90 4.81 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |