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)
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
07/11/2012
4.90
 369,500 4.78 4.96 4.81 1,000 106,300 -1.7
06/11/2012
4.78
 198,100 4.81 4.84 4.75 0 6,600 -0.1
05/11/2012
4.81
 335,700 4.81 4.87 4.75 200 100,000 -1.6
02/11/2012
4.81
 828,600 5.08 5.08 4.78 11,000 0 0.2
01/11/2012
5.08
 173,200 5.11 5.11 5.05 0 110,000 -1.9
31/10/2012
5.11
 185,600 5.11 5.14 5.05 600 0 0.0
30/10/2012
5.11
 217,400 5.14 5.17 5.08 0 300 -0.0
29/10/2012
5.14
 110,000 5.17 5.20 5.11 1,800 0 0.0
26/10/2012
5.17
 115,600 5.14 5.20 5.14 0 0 0
25/10/2012
5.14
 192,100 5.14 5.17 5.08 0 0 0
24/10/2012
5.14
 349,900 5.17 5.20 5.11 0 0 0
23/10/2012
5.17
 170,200 5.14 5.20 5.11 30,000 0 0.5
22/10/2012
5.14
 284,500 5.17 5.17 5.08 18,800 0 0.3
19/10/2012
5.17
 374,600 5.29 5.35 5.08 4,000 0 0.1
18/10/2012
5.29
 317,800 5.29 5.35 5.26 0 0 0
17/10/2012
5.29
 333,300 5.43 5.43 5.29 3,400 14,500 -0.2
16/10/2012
5.43
 690,200 5.20 5.46 5.23 0 0 0
15/10/2012
5.20
 404,400 5.29 5.29 5.14 0 0 0
12/10/2012
5.29
 249,900 5.29 5.35 5.26 0 0 0
11/10/2012
5.29
 886,800 5.29 5.49 5.29 50,000 8,400 0.8
10/10/2012
5.29
 262,800 5.26 5.35 5.23 0 0 0
09/10/2012
5.26
 606,300 5.41 5.41 5.23 30,000 0 0.5
08/10/2012
5.41
 512,500 5.14 5.41 5.17 10,000 7,000 0.1
05/10/2012
5.14
 189,000 5.08 5.17 5.08 0 400 -0.0
04/10/2012
5.08
 295,500 5.17 5.20 5.08 5,000 16,500 -0.2
03/10/2012
5.17
 417,400 5.17 5.26 5.14 0 0 0
02/10/2012
5.17
 259,400 5.11 5.20 5.14 0 0 0
01/10/2012
5.11
 667,100 5.05 5.32 5.05 100 0 0.0
28/09/2012
5.05
 128,900 5.05 5.08 5.02 700 0 0.0
27/09/2012
5.05
 134,300 5.08 5.11 4.99 10,000 0 0.2
26/09/2012
5.08
 170,400 5.05 5.11 5.02 0 0 0
25/09/2012
5.05
 148,600 4.99 5.05 4.99 50,200 0 0.8
24/09/2012
4.99
 203,000 5.05 5.05 4.96 400 35,000 -0.6
21/09/2012
5.05
 393,400 5.05 5.14 4.99 1,000 0 0.0
20/09/2012
5.05
 344,100 5.11 5.11 4.93 100 0 0.0
19/09/2012
5.11
 323,200 4.99 5.11 4.90 0 11,800 -0.2
18/09/2012
4.99
 466,600 5.17 5.17 4.93 100 0 0.0
17/09/2012
5.17
 303,100 5.32 5.41 5.11 3,200 0 0.1
14/09/2012
5.32
 895,800 5.08 5.35 5.14 163,900 25,900 2.4
13/09/2012
5.08
 376,900 4.96 5.08 4.90 20,000 2,000 0.3
12/09/2012
4.96
 213,700 4.96 5.11 4.96 0 25,200 -0.4
11/09/2012
4.96
 359,800 4.90 4.99 4.84 10,000 25,000 -0.2
10/09/2012
4.90
 710,000 5.17 5.17 4.87 4,000 100,000 -1.6
07/09/2012
5.17
 274,100 5.14 5.20 5.11 0 0 0
06/09/2012
5.14
 228,200 5.20 5.23 5.14 14,000 0 0.2
05/09/2012
5.20
 511,400 5.35 5.38 5.11 4,300 47,100 -0.7
04/09/2012
5.35
 260,900 5.23 5.41 5.29 100 0 0.0
31/08/2012
5.23
 227,700 5.23 5.29 5.20 800 10,000 -0.2
30/08/2012
5.23
 509,400 5.35 5.38 5.23 0 180,000 -3.2
29/08/2012
5.35
 718,800 5.11 5.41 5.17 30,200 330,000 -5.3
28/08/2012
5.11
 568,000 5.05 5.20 4.96 0 0 0
27/08/2012
5.05
 567,500 5.43 5.43 5.05 100,000 12,000 1.5
24/08/2012
5.43
 1,065,200 5.14 5.49 4.78 57,300 40,000 0.2
23/08/2012
5.14
 558,800 5.52 5.52 5.14 6,100 0 0.1
22/08/2012
5.52
 908,800 5.76 5.76 5.38 188,000 45,000 2.7
21/08/2012
5.76
 784,200 6.21 6.21 5.76 2,500 90,000 -1.7
20/08/2012
6.21
 129,000 6.15 6.24 6.18 200 12,500 -0.3
17/08/2012
6.15
 257,100 6.15 6.24 6.15 0 85,000 -1.8
16/08/2012
6.15
 672,500 6.09 6.27 6.12 0 100,000 -2.1
15/08/2012
6.09
 441,200 6.09 6.12 6.00 0 10,000 -0.2
14/08/2012
6.09
 137,200 6.06 6.18 6.06 0 0 0
13/08/2012
6.06
 181,200 6.09 6.12 6.03 0 0 0
10/08/2012
6.09
 218,500 6.15 6.18 6.09 0 0 0
09/08/2012
6.15
 421,800 6.21 6.30 6.15 0 120,000 -2.5
08/08/2012
6.21
 152,400 6.15 6.24 6.15 0 0 0
07/08/2012
6.15
 253,300 6.30 6.30 6.12 0 0 0
06/08/2012
6.30
 748,100 6.12 6.36 6.12 900 171,600 -3.6
03/08/2012
6.12
 561,300 6.03 6.15 5.97 0 0 0
02/08/2012
6.03
 130,900 5.97 6.03 5.97 0 0 0
01/08/2012
5.97
 319,800 6.00 6.03 5.91 900 0 0.0
31/07/2012
6.00
 137,200 6.03 6.12 6.00 1,400 0 0.0
30/07/2012
6.03
 272,500 6.06 6.09 5.94 4,100 0 0.1
27/07/2012
6.06
 416,900 6.15 6.21 6.00 3,500 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |