CTCP Kinh doanh Khí Miền Nam (pgs)

51.80
-0.20
(-0.38%)
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 -3.70% 6,900 0 0
48.60
55.30
51.80
2 tháng
(2025-11-28) 		5 10.64% 13,200 0 0
46.20
55.30
51.80
3 tháng
(2025-10-29) 		4.20 8.79% 19,300 -200 -0.0
44
55.30
51.80
6 tháng
(2025-07-31) 		13.10 33.68% 60,600 -700 -0.0
38.90
55.30
51.80
12 tháng
(2025-02-03) 		20.29 64% 188,400 -22,373 -0.7
28.89
55.30
51.80
24 tháng
(2024-02-07) 		27.02 108.15% 1,055,145 -60,540 -1.8
24.94
55.30
51.80
36 tháng
(2023-02-13) 		30.29 139.47% 2,913,544 -294,320 -8.0
19.84
55.30
51.80
60 tháng
(2021-02-22) 		39.12 303.74% 30,933,514 -1,102,411 -30.5
12.66
55.30
51.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
18/09/2024
31.99
 0 31.99 31.99 31.99 0 0 0
17/09/2024
31.99
 0 31.99 31.99 31.99 0 0 0
16/09/2024
31.99
 300 36.40 36.40 31.99 0 0 0
13/09/2024
33.77
 9 33.77 33.77 33.77 0 0 0
12/09/2024
33.77
 147 33.77 33.77 33.77 0 0 0
11/09/2024
31.89
 201 30.96 31.89 30.96 0 0 0
10/09/2024
31.89
 0 31.89 31.89 31.89 0 0 0
09/09/2024
31.89
 0 31.89 31.89 31.89 0 0 0
06/09/2024
31.89
 2 31.89 31.89 31.89 0 0 0
05/09/2024
31.89
 207 31.71 31.89 31.71 0 0 0
04/09/2024
30.02
 1 30.02 30.02 30.02 0 0 0
30/08/2024
30.02
 103 30.02 30.02 30.02 0 0 0
29/08/2024
30.02
 28 30.02 30.02 30.02 0 0 0
28/08/2024
30.02
 100 30.02 30.02 30.02 0 0 0
27/08/2024
30.11
 200 30.11 30.11 30.11 0 0 0
26/08/2024
31.89
 0 31.89 31.89 31.89 0 0 0
23/08/2024
31.89
 31 31.89 31.89 31.89 0 0 0
22/08/2024
31.89
 133 31.89 31.89 31.89 0 0 0
21/08/2024
32.36
 5,201 30.96 33.86 30.96 0 0 0
20/08/2024
30.86
 206 30.86 30.86 30.86 0 100 -0.0
19/08/2024
32.83
 101 32.83 32.83 32.83 0 0 0
16/08/2024
30.96
 410 30.96 30.96 30.96 0 0 0
15/08/2024
32.55
 611 32.65 35.55 32.55 0 0 0
14/08/2024
32.65
 1 32.65 32.65 32.65 0 0 0
13/08/2024
32.65
 0 32.65 32.65 32.65 0 0 0
12/08/2024
32.65
 0 32.65 32.65 32.65 0 0 0
09/08/2024
32.65
 504 32.83 34.71 32.65 0 0 0
08/08/2024
32.83
 0 32.83 32.83 32.83 0 0 0
07/08/2024
32.83
 101 32.83 32.83 32.83 0 0 0
06/08/2024
30.96
 7 30.96 30.96 30.96 0 0 0
05/08/2024
30.96
 0 30.96 30.96 30.96 0 0 0
02/08/2024
30.96
 1,859 31.80 31.80 28.71 0 0 0
01/08/2024
30.86
 2,600 29.08 30.86 29.08 0 0 0
31/07/2024
30.49
 1,102 28.71 30.49 28.71 0 0 0
30/07/2024
30.58
 0 30.58 30.58 30.58 0 0 0
29/07/2024
30.58
 0 30.58 30.58 30.58 0 0 0
26/07/2024
30.58
 0 30.58 30.58 30.58 0 0 0
25/07/2024
30.58
 1,100 28.52 30.58 28.52 0 0 0
24/07/2024
29.74
 300 29.74 29.74 29.74 0 0 0
23/07/2024
29.74
 10,116 29.27 29.83 28.33 100 0 0.0
22/07/2024
27.39
 200 29.83 29.83 27.39 0 0 0
19/07/2024
28.14
 200 28.14 28.14 28.14 0 0 0
18/07/2024
29.08
 11 29.08 29.08 29.08 0 0 0
17/07/2024
29.08
 706 27.49 29.08 27.49 0 0 0
16/07/2024
27.39
 3 27.39 27.39 27.39 0 0 0
15/07/2024
27.39
 194 27.39 27.39 27.39 0 0 0
12/07/2024
28.89
 600 27.39 28.89 27.39 0 0 0
11/07/2024
29.27
 0 29.27 29.27 29.27 0 0 0
10/07/2024
29.27
 401 29.27 29.27 29.27 0 0 0
09/07/2024
29.08
 1,001 28.61 29.08 28.24 0 0 0
08/07/2024
30.96
 0 30.96 30.96 30.96 0 0 0
05/07/2024
30.96
 1,203 30.11 31.80 27.77 0 0 0
04/07/2024
30.11
 3 30.11 30.11 30.11 0 0 0
03/07/2024
30.11
 300 30.96 30.96 30.02 200 100 0.0
02/07/2024
30.02
 500 30.02 30.02 30.02 0 0 0
01/07/2024
30.02
 400 28.05 30.02 28.05 0 0 0
28/06/2024
30.49
 1,135 28.14 30.49 28.14 0 0 0
27/06/2024
28.05
 101 28.05 28.05 28.05 0 0 0
26/06/2024
28.05
 700 28.05 28.05 28.05 0 0 0
25/06/2024
28.05
 134 28.05 28.05 28.05 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |