CTCP Kinh doanh Khí Miền Nam (pgs)

46.20
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
(2025-11-05) 		-3.80 -7.60% 8,200 -200 -0.0
44
50
46.20
2 tháng
(2025-10-06) 		2.20 5% 12,400 0 -0.0
43.20
50
46.20
3 tháng
(2025-09-08) 		1.20 2.67% 15,000 1,300 0.1
43.20
50
46.20
6 tháng
(2025-06-09) 		13.70 42.15% 131,000 -19,900 -0.6
30.20
50
46.20
12 tháng
(2024-12-10) 		14.87 47.45% 187,645 -22,409 -0.7
28.80
50
46.20
24 tháng
(2023-12-18) 		20.08 76.86% 1,392,015 -172,629 -4.9
23.93
50
46.20
36 tháng
(2022-12-21) 		25.87 127.23% 3,238,798 -340,873 -9.2
19.84
50
46.20
60 tháng
(2020-12-31) 		31.56 215.66% 32,897,277 -1,223,831 -32.7
11.56
50
46.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
29/11/2011
6.20
 418,700 6.41 6.46 6.20 0 0 0
28/11/2011
6.41
 256,300 6.25 6.54 6.30 6,000 0 0.1
25/11/2011
6.25
 329,700 6.38 6.38 6.25 0 4,500 -0.1
24/11/2011
6.38
 445,900 6.65 6.65 6.38 10,000 30,000 -0.5
23/11/2011
6.65
 465,000 6.62 6.78 6.60 5,500 0 0.1
22/11/2011
6.62
 224,600 6.65 6.70 6.54 0 0 0
21/11/2011
6.65
 331,400 6.57 6.73 6.54 0 0 0
18/11/2011
6.57
 306,100 6.52 6.60 6.44 0 0 0
17/11/2011
6.52
 345,500 6.70 6.70 6.52 0 10,000 -0.2
16/11/2011
6.70
 502,400 6.41 6.76 6.41 0 20,000 -0.5
15/11/2011
6.41
 290,500 6.33 6.44 6.30 0 1,000 -0.0
14/11/2011
6.33
 333,200 6.44 6.46 6.25 2,500 0 0.1
11/11/2011
6.44
 263,700 6.52 6.68 6.41 0 0 0
10/11/2011
6.52
 524,700 6.65 6.65 6.46 0 10,200 -0.2
09/11/2011
6.65
 479,100 6.76 6.81 6.62 16,500 8,000 0.2
08/11/2011
6.76
 309,500 6.65 6.81 6.57 27,400 50,000 -0.6
07/11/2011
6.65
 600,900 6.84 6.89 6.57 10,000 89,900 -2.0
04/11/2011
6.84
 567,100 6.76 6.86 6.73 0 55,000 -1.4
03/11/2011
6.76
 681,900 6.73 6.81 6.62 900 0 0.0
02/11/2011
6.73
 484,200 6.89 6.92 6.62 12,400 3,000 0.2
01/11/2011
6.89
 729,800 7.16 7.21 6.86 70,000 1,000 1.8
31/10/2011
7.16
 1,131,300 6.86 7.24 7.05 93,200 25,300 1.8
28/10/2011
6.86
 1,415,200 6.44 6.86 6.60 21,200 60,900 -1.0
27/10/2011
6.44
 427,100 6.44 6.54 6.41 12,000 10,000 0.0
26/10/2011
6.44
 577,700 6.28 6.54 6.30 68,100 23,900 1.1
25/10/2011
6.28
 289,200 6.28 6.33 6.20 99,400 0 2.3
24/10/2011
6.28
 315,500 6.30 6.36 6.25 166,800 0 3.9
21/10/2011
6.30
 418,300 6.12 6.33 6.09 0 0 0
20/10/2011
6.12
 239,400 6.17 6.22 6.12 3,000 14,000 -0.3
19/10/2011
6.17
 404,100 6.14 6.25 6.09 2,000 1,000 0.0
18/10/2011
6.14
 275,400 6.25 6.25 6.09 3,000 0 0.1
17/10/2011
6.25
 248,900 6.25 6.41 6.22 2,000 500 0.0
14/10/2011
6.25
 203,700 6.22 6.33 6.22 5,000 0 0.1
13/10/2011
6.22
 579,000 6.09 6.33 6.06 2,000 10,000 -0.2
12/10/2011
6.09
 826,400 6.33 6.33 6.06 2,500 0 0.1
11/10/2011
6.33
 398,500 6.33 6.52 6.28 0 0 0
10/10/2011
6.33
 355,400 6.46 6.60 6.20 0 0 0
07/10/2011
6.46
 502,900 6.60 6.78 6.44 5,400 0 0.1
06/10/2011
6.60
 871,900 6.28 6.60 6.36 10,000 10,000 -0.0
05/10/2011
6.28
 1,066,600 5.96 6.30 6.04 164,700 23,000 3.3
04/10/2011
5.96
 525,000 5.93 5.98 5.82 0 0 0
03/10/2011
5.93
 682,500 6.12 6.17 5.85 2,400 3,900 -0.0
30/09/2011
6.12
 575,900 6.14 6.25 6.06 800 20,000 -0.4
29/09/2011
6.14
 1,189,000 6.41 6.41 6.09 7,500 0 0.2
28/09/2011
6.41
 584,000 6.41 6.60 6.38 800 4,000 -0.1
27/09/2011
6.41
 813,700 6.41 6.57 6.30 5,000 55,800 -1.2
26/09/2011
6.41
 799,700 6.57 6.60 6.38 7,000 30,000 -0.6
23/09/2011
6.57
 524,500 6.76 6.78 6.54 2,000 0 0.0
22/09/2011
6.76
 971,200 6.65 6.81 6.60 75,900 0 1.9
21/09/2011
6.65
 854,700 6.65 6.81 6.54 20,000 0 0.5
20/09/2011
6.65
 922,500 6.84 6.97 6.62 20,000 75,000 -1.4
19/09/2011
6.84
 733,900 6.49 6.84 6.44 0 40,000 -1
16/09/2011
6.49
 981,900 6.41 6.73 6.28 100 8,600 -0.2
15/09/2011
6.41
 1,722,700 6.46 6.60 6.20 20,800 35,400 -0.3
14/09/2011
6.46
 1,573,600 6.81 6.86 6.44 20,000 132,000 -2.8
13/09/2011
6.81
 940,700 6.73 7.02 6.68 40,800 52,000 -0.3
12/09/2011
6.73
 1,247,700 6.44 6.81 6.30 19,900 153,800 -3.4
09/09/2011
6.44
 2,363,200 6.04 6.44 6.06 86,000 0 2.1
08/09/2011
6.04
 874,400 5.66 6.04 6.01 4,000 20,000 -0.4
07/09/2011
5.66
 869,300 5.42 5.66 5.39 27,000 410,100 -8.1
06/09/2011
5.42
 1,278,800 5.42 5.45 5.23 208,800 40,000 3.4
05/09/2011
5.42
 1,195,500 5.74 5.74 5.34 40,000 240,000 -4.1
01/09/2011
5.74
 1,164,400 5.72 5.82 5.64 40,000 27,700 0.3
31/08/2011
5.72
 1,190,700 5.69 6.01 5.58 41,800 26,200 0.3
30/08/2011
5.69
 1,090,300 5.47 5.74 5.34 10,000 20,300 -0.2
29/08/2011
5.47
 1,243,500 5.10 5.47 5.18 393,400 28,600 7.5
26/08/2011
5.10
 1,483,100 4.94 5.18 4.94 32,100 40,000 -0.2
25/08/2011
4.94
 1,394,800 4.70 4.99 4.73 110,000 40,000 1.2
24/08/2011
4.70
 771,800 4.70 4.89 4.67 2,000 15,000 -0.2
23/08/2011
4.70
 714,900 4.81 4.81 4.67 206,900 0 3.6
22/08/2011
4.81
 1,247,300 4.54 4.83 4.62 92,000 103,900 -0.2
19/08/2011
4.54
 650,100 4.67 4.67 4.51 40,000 46,100 -0.1
18/08/2011
4.67
 815,900 4.70 4.75 4.62 5,000 40,200 -0.6
17/08/2011
4.70
 770,900 4.51 4.70 4.54 43,200 95,400 -0.9
16/08/2011
4.51
 204,600 4.49 4.57 4.49 0 30,000 -0.5
15/08/2011
4.49
 138,400 4.49 4.54 4.46 40,000 30,000 0.2
12/08/2011
4.49
 176,700 4.43 4.54 4.46 0 30,000 -0.5
11/08/2011
4.43
 301,000 4.51 4.51 4.27 66,400 30,000 0.6
10/08/2011
4.51
 319,300 4.41 4.59 4.46 0 0 0
09/08/2011
4.41
 629,200 4.59 4.59 4.35 20,000 0 0.3
08/08/2011
4.59
 523,500 4.70 4.70 4.59 77,600 21,000 1.0
05/08/2011
4.70
 433,000 4.75 4.86 4.59 170,000 130,000 0.7
04/08/2011
4.75
 595,300 4.54 4.78 4.49 0 12,300 -0.2
03/08/2011
4.54
 307,400 4.51 4.57 4.35 15,000 0 0.3
02/08/2011
4.51
 530,300 4.62 4.65 4.49 0 0 0
01/08/2011
4.62
 297,600 4.75 4.78 4.59 0 0 0
29/07/2011
4.75
 383,500 4.83 4.91 4.73 1,000 0 0.0
28/07/2011
4.83
 545,600 4.67 4.94 4.70 0 100 -0.0
27/07/2011
4.67
 755,900 4.51 4.70 4.57 0 200 -0.0
26/07/2011
4.51
 508,700 4.43 4.62 4.49 0 0 0
25/07/2011
4.43
 78,100 4.51 4.51 4.43 0 0 0
22/07/2011
4.51
 143,600 4.51 4.51 4.46 0 0 0
21/07/2011
4.51
 154,800 4.54 4.62 4.49 0 10,700 -0.2
20/07/2011
4.54
 350,000 4.38 4.62 4.41 0 0 0
19/07/2011
4.38
 172,200 4.43 4.43 4.38 0 0 0
18/07/2011
4.43
 95,400 4.49 4.49 4.41 0 0 0
15/07/2011
4.49
 63,000 4.43 4.54 4.43 0 0 0
14/07/2011
4.43
 112,900 4.46 4.51 4.43 0 0 0
13/07/2011
4.46
 105,800 4.51 4.57 4.43 2,000 0 0.0
12/07/2011
4.51
 330,300 4.41 4.51 4.38 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |