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)
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
11/07/2011
4.41
 229,400 4.46 4.51 4.41 20,000 4,500 0.3
08/07/2011
4.46
 197,300 4.49 4.51 4.43 10,000 0 0.2
07/07/2011
4.49
 285,400 4.51 4.57 4.46 0 0 0
06/07/2011
4.51
 230,200 4.65 4.75 4.49 2,000 0 0.0
05/07/2011
4.65
 830,700 4.41 4.65 4.43 4,500 0 0.1
04/07/2011
4.41
 304,600 4.30 4.46 4.30 21,400 0 0.3
01/07/2011
4.30
 609,500 4.46 4.49 4.30 50,000 4,000 0.7
30/06/2011
4.46
 520,000 4.46 4.54 4.41 10,000 0 0.2
29/06/2011
4.46
 537,700 4.46 4.51 4.43 16,000 0 0.3
28/06/2011
4.46
 777,600 4.51 4.57 4.43 10,000 5,000 0.1
27/06/2011
4.51
 568,700 4.54 4.57 4.49 22,000 0 0.4
24/06/2011
4.54
 522,200 4.51 4.57 4.49 10,000 14,500 -0.1
23/06/2011
4.51
 772,900 4.54 4.73 4.43 22,000 20,000 0.0
22/06/2011
4.54
 808,100 4.65 4.73 4.54 11,500 0 0.2
21/06/2011
4.65
 738,700 4.51 4.67 4.46 0 0 0
20/06/2011
4.51
 919,000 4.46 4.59 4.41 23,600 0 0.4
17/06/2011
4.46
 1,051,400 4.57 4.70 4.35 45,000 0 0.8
16/06/2011
4.57
 1,370,000 4.33 4.65 4.27 40,000 1,000 0.7
15/06/2011
4.33
 1,215,900 4.49 4.54 4.27 28,500 0 0.5
14/06/2011
4.49
 1,309,200 4.78 4.81 4.46 90,000 0 1.6
13/06/2011
4.78
 1,248,700 4.78 4.89 4.59 30,000 4,000 0.5
10/06/2011
4.78
 1,901,000 4.57 4.78 4.59 20,000 500 0.3
09/06/2011
4.57
 999,600 4.35 4.59 4.27 1,000 0 0.0
08/06/2011
4.35
 848,800 4.46 4.67 4.33 11,800 0 0.2
07/06/2011
4.46
 922,400 4.27 4.46 4.22 4,000 0 0.1
06/06/2011
4.27
 825,700 4.25 4.35 4.09 0 0 0
03/06/2011
4.25
 1,589,600 4.22 4.51 4.11 5,000 0 0.1
02/06/2011
4.22
 981,400 4.01 4.22 4.09 0 0 0
01/06/2011
4.01
 789,700 3.79 4.01 3.69 4,900 3,000 0.0
31/05/2011
3.79
 477,900 3.79 3.90 3.71 0 0 0
30/05/2011
3.79
 641,800 3.93 4.17 3.79 112,300 0 1.6
27/05/2011
3.93
 624,600 3.87 3.93 3.79 10,000 0 0.1
26/05/2011
3.87
 1,379,300 3.61 3.87 3.39 3,500 0 0.0
25/05/2011
3.61
 1,146,000 3.82 3.82 3.61 10,000 0 0.1
24/05/2011
3.82
 1,190,500 4.01 4.01 3.82 0 0 0
23/05/2011
4.01
 802,600 4.30 4.30 3.98 1,000 2,000 -0.0
20/05/2011
4.30
 430,900 4.33 4.33 4.25 20,000 0 0.3
19/05/2011
4.33
 374,000 4.35 4.35 4.27 0 0 0
18/05/2011
4.35
 1,062,700 4.30 4.38 4.22 2,000 0 0.0
17/05/2011
4.30
 526,600 4.43 4.46 4.30 17,000 0 0.3
16/05/2011
4.43
 635,100 4.51 4.62 4.41 13,500 8,000 0.1
13/05/2011
4.51
 595,600 4.38 4.62 4.33 2,000 0 0.0
12/05/2011
4.38
 454,900 4.41 4.46 4.27 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |