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)
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
26/07/2012
6.15
 291,300 6.06 6.21 6.09 0 0 0
25/07/2012
6.06
 436,000 6.15 6.18 5.97 20,000 0 0.4
24/07/2012
6.15
 573,300 6.39 6.39 6.09 0 5,000 -0.1
23/07/2012
6.39
 597,100 6.53 6.80 6.24 40,000 0 0.9
20/07/2012
6.53
 592,100 6.62 6.92 6.39 3,500 103,500 -2.2
19/07/2012
6.62
 1,075,000 6.27 6.62 6.27 800 43,800 -1.0
18/07/2012
6.27
 531,500 6.33 6.39 6.18 20,000 20,000 -0.0
17/07/2012
6.33
 356,800 6.15 6.36 6.15 0 20,000 -0.4
16/07/2012
6.15
 230,400 6.33 6.36 6.12 600 0 0.0
13/07/2012
6.33
 366,400 6.18 6.42 6.15 0 0 0
12/07/2012
6.18
 273,100 6.03 6.21 6.03 0 0 0
11/07/2012
6.03
 254,100 5.82 6.06 5.91 124,900 0 2.5
10/07/2012
5.82
 304,400 5.88 6.00 5.82 21,000 200 0.4
09/07/2012
5.88
 304,100 6.15 6.15 5.85 600 100 0.0
06/07/2012
6.15
 470,400 6.24 6.39 6.12 0 700 -0.0
05/07/2012
6.24
 361,700 5.64 6.24 5.76 0 0 0
04/07/2012
5.64
 332,800 6.03 6.24 5.64 32,700 0 0.6
03/07/2012
6.03
 442,900 6.09 6.18 5.88 100,000 500 2.0
02/07/2012
6.09
 188,200 6.30 6.36 6.09 100 500 -0.0
29/06/2012
6.30
 165,900 6.42 6.50 6.30 3,900 0 0.1
28/06/2012
6.42
 226,700 6.33 6.42 6.18 100 0 0.0
27/06/2012
6.33
 278,500 6.36 6.44 6.30 0 0 0
26/06/2012
6.36
 474,900 6.47 6.47 6.27 20,000 0 0.4
25/06/2012
6.47
 407,600 6.62 6.74 6.44 70,000 3,200 1.5
22/06/2012
6.62
 333,400 6.74 6.80 6.62 0 0 0
21/06/2012
6.74
 274,400 6.80 6.92 6.74 100 0 0.0
20/06/2012
6.80
 354,800 6.77 6.86 6.77 0 700 -0.0

Chính sách bảo mật | Điều khoản sử dụng |