CTCP Kinh doanh Khí Miền Nam (pgs)

56
4.30
(8.32%)
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
(2026-03-30) 		-1.20 -2.27% 2,700 0 0
50
52.90
51.70
2 tháng
(2026-02-27) 		0.30 0.58% 17,400 -1,700 -0.1
49.40
55
51.70
3 tháng
(2026-01-28) 		3.20 6.60% 19,800 -1,700 -0.1
48.50
55
51.70
6 tháng
(2025-10-30) 		3.90 8.16% 39,300 -1,900 -0.1
44
55.30
51.70
12 tháng
(2025-05-05) 		20.84 67.52% 189,800 -22,900 -0.8
29.92
55.30
51.70
24 tháng
(2024-05-08) 		21.40 70.61% 375,139 -32,840 -1.1
27.39
55.30
51.70
36 tháng
(2023-05-15) 		30.55 144.50% 2,241,254 -284,444 -7.8
20.60
55.30
51.70
60 tháng
(2021-05-24) 		38.02 277.80% 27,961,824 -941,340 -27.4
13.07
55.30
51.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
13/02/2025
30.86
 0 30.86 30.86 30.86 0 0 0
12/02/2025
30.86
 0 30.86 30.86 30.86 0 0 0
11/02/2025
30.86
 0 30.86 30.86 30.86 0 0 0
10/02/2025
30.86
 0 30.86 30.86 30.86 0 0 0
07/02/2025
30.86
 200 29.36 30.86 29.36 0 0 0
06/02/2025
31.71
 0 31.71 31.71 31.71 0 0 0
05/02/2025
31.71
 0 31.71 31.71 31.71 0 0 0
04/02/2025
31.71
 0 31.71 31.71 31.71 0 0 0
03/02/2025
31.71
 100 31.71 31.71 31.71 0 0 0
24/01/2025
31.61
 0 31.61 31.61 31.61 0 0 0
23/01/2025
31.61
 1,506 29.17 31.61 29.08 0 0 0
22/01/2025
31.71
 0 31.71 31.71 31.71 0 0 0
21/01/2025
31.71
 0 31.71 31.71 31.71 0 0 0
20/01/2025
31.71
 0 31.71 31.71 31.71 0 0 0
17/01/2025
31.71
 100 31.71 31.71 31.71 0 0 0
16/01/2025
29.74
 0 29.74 29.74 29.74 0 0 0
15/01/2025
29.74
 600 29.74 31.71 29.74 0 0 0
14/01/2025
29.83
 700 29.92 29.92 29.17 0 0 0
13/01/2025
31.05
 5 31.05 31.05 31.05 0 0 0
10/01/2025
31.05
 300 29.17 31.05 29.17 0 0 0
09/01/2025
31.24
 0 31.24 31.24 31.24 0 0 0
08/01/2025
31.24
 0 31.24 31.24 31.24 0 0 0
07/01/2025
31.24
 2 31.24 31.24 31.24 0 0 0
06/01/2025
31.24
 1,100 29.27 31.33 29.27 0 0 0
03/01/2025
31.43
 100 31.43 31.43 31.43 0 0 0
02/01/2025
30.77
 0 30.77 30.77 30.77 0 0 0
31/12/2024
30.77
 1,421 31.14 31.14 28.24 0 21 -0.0
30/12/2024
30.30
 28 30.30 30.30 30.30 0 0 0
27/12/2024
30.30
 2 30.30 30.30 30.30 0 0 0
26/12/2024
30.30
 300 29.08 30.30 29.08 0 0 0
25/12/2024
31.33
 20 31.33 31.33 31.33 0 0 0
24/12/2024
31.33
 0 31.33 31.33 31.33 0 0 0
23/12/2024
31.33
 200 29.08 31.33 29.08 0 0 0
20/12/2024
29.08
 215 29.08 29.08 29.08 0 0 0
19/12/2024
31.61
 615 29.83 31.61 29.83 0 15 -0.0
18/12/2024
28.80
 1,412 28.71 28.80 28.61 0 0 0
17/12/2024
29.92
 0 29.92 29.92 29.92 0 0 0
16/12/2024
29.92
 11 29.92 29.92 29.92 0 0 0
13/12/2024
29.92
 1,307 29.08 29.92 29.08 0 0 0
12/12/2024
30.49
 0 30.49 30.49 30.49 0 0 0
11/12/2024
30.49
 100 30.49 30.49 30.49 0 0 0
10/12/2024
31.33
 1 31.33 31.33 31.33 0 0 0
09/12/2024
31.33
 2,000 29.08 31.33 28.89 0 0 0
06/12/2024
31.33
 0 31.33 31.33 31.33 0 0 0
05/12/2024
31.33
 0 31.33 31.33 31.33 0 0 0
04/12/2024
31.33
 0 31.33 31.33 31.33 0 0 0
03/12/2024
31.33
 200 29.08 31.33 29.08 0 0 0
02/12/2024
31.89
 100 31.89 31.89 31.89 0 0 0
29/11/2024
30.96
 0 30.96 30.96 30.96 0 0 0
28/11/2024
30.96
 27 30.96 30.96 30.96 0 0 0
27/11/2024
30.96
 0 30.96 30.96 30.96 0 0 0
26/11/2024
30.96
 301 30.96 30.96 30.96 0 0 0
25/11/2024
30.96
 6 30.96 30.96 30.96 0 0 0
22/11/2024
30.96
 0 30.96 30.96 30.96 0 0 0
21/11/2024
30.96
 100 30.96 30.96 30.96 0 0 0
20/11/2024
31.80
 200 30.49 31.80 30.49 0 0 0
19/11/2024
30.49
 1 30.49 30.49 30.49 0 0 0
18/11/2024
30.49
 5,101 30.39 30.49 30.39 0 0 0
15/11/2024
29.08
 223 29.08 29.08 29.08 0 0 0
14/11/2024
29.08
 900 29.08 29.08 29.08 0 0 0
13/11/2024
30.02
 1,300 29.36 30.02 29.36 0 0 0
12/11/2024
30.77
 1,400 29.08 30.77 29.08 0 0 0
11/11/2024
30.96
 0 30.96 30.96 30.96 0 0 0
08/11/2024
30.96
 4,264 29.08 30.96 29.08 0 0 0
07/11/2024
31.05
 1 31.05 31.05 31.05 0 0 0
06/11/2024
31.05
 5,600 29.08 31.05 29.08 0 0 0
05/11/2024
30.02
 15 30.02 30.02 30.02 0 0 0
04/11/2024
30.02
 0 30.02 30.02 30.02 0 0 0
01/11/2024
30.02
 100 30.02 30.02 30.02 0 0 0
31/10/2024
30.49
 500 30.49 30.49 30.49 0 0 0
30/10/2024
30.86
 3,731 30.96 30.96 28.42 0 0 0
29/10/2024
30.30
 200 30.30 30.30 30.30 0 0 0
28/10/2024
30.39
 3,500 28.24 30.68 28.14 0 100 -0.0
25/10/2024
30.77
 0 30.77 30.77 30.77 0 0 0
24/10/2024
30.77
 0 30.77 30.77 30.77 0 0 0
23/10/2024
30.77
 100 30.77 30.77 30.77 0 0 0
22/10/2024
30.02
 100 30.02 30.02 30.02 0 0 0
21/10/2024
30.30
 0 30.30 30.30 30.30 0 0 0
18/10/2024
30.30
 100 30.30 30.30 30.30 0 0 0
17/10/2024
30.49
 100 30.49 30.49 30.49 0 0 0
16/10/2024
29.08
 200 29.08 29.08 29.08 0 0 0
15/10/2024
31.05
 300 28.89 31.05 28.89 0 0 0
14/10/2024
31.33
 1,331 29.17 31.33 28.71 0 0 0
11/10/2024
31.52
 301 31.52 31.52 31.52 0 0 0
10/10/2024
31.61
 500 28.80 31.61 28.80 100 0 0.0
09/10/2024
31.61
 6,160 29.92 31.61 28.71 0 6,000 -0.2
08/10/2024
31.71
 0 31.71 31.71 31.71 0 0 0
07/10/2024
31.71
 15 31.71 31.71 31.71 0 0 0
04/10/2024
31.71
 0 31.71 31.71 31.71 0 0 0
03/10/2024
31.71
 6 31.71 31.71 31.71 0 0 0
02/10/2024
31.71
 100 31.71 31.71 31.71 0 0 0
01/10/2024
30.86
 1,200 28.24 30.86 28.24 0 0 0
30/09/2024
30.02
 9 30.02 30.02 30.02 0 0 0
27/09/2024
30.02
 246 30.02 30.02 30.02 0 0 0
26/09/2024
30.02
 500 30.11 30.11 30.02 0 0 0
25/09/2024
32.18
 9 32.18 32.18 32.18 0 0 0
24/09/2024
32.18
 1,257 30.49 32.18 29.55 0 0 0
23/09/2024
32.36
 100 32.36 32.36 32.36 0 0 0
20/09/2024
30.77
 301 31.43 31.43 30.77 0 0 0
19/09/2024
32.83
 400 33.77 33.77 30.11 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |