CTCP Kinh doanh Khí Miền Nam (pgs)

51.80
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
(2025-12-29) 		-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)
06/11/2008
1.59
 53,500 1.70 1.70 1.59 0 0 0
05/11/2008
1.70
 45,200 1.62 1.70 1.69 0 0 0
04/11/2008
1.62
 40,500 1.56 1.62 1.52 0 0 0
03/11/2008
1.56
 37,400 1.60 1.60 1.50 0 0 0
31/10/2008
1.60
 40,800 1.56 1.61 1.52 0 0 0
30/10/2008
1.56
 37,700 1.46 1.56 1.46 0 0 0
29/10/2008
1.46
 43,600 1.45 1.46 1.45 0 0 0
28/10/2008
1.45
 31,500 1.40 1.45 1.31 0 0 0
27/10/2008
1.40
 27,000 1.50 1.50 1.40 0 0 0
24/10/2008
1.50
 20,500 1.50 1.51 1.48 0 0 0
23/10/2008
1.50
 53,600 1.62 1.62 1.48 0 0 0
22/10/2008
1.62
 20,600 1.69 1.69 1.57 0 7,400 0
21/10/2008
1.69
 27,100 1.65 1.71 1.65 0 0 0
20/10/2008
1.65
 19,400 1.66 1.67 1.55 0 7,400 0
17/10/2008
1.66
 17,600 1.66 1.76 1.65 400 0 0
16/10/2008
1.66
 38,000 1.78 1.78 1.66 0 0 0
15/10/2008
1.78
 48,000 1.73 1.84 1.70 0 0 0
14/10/2008
1.73
 800 1.64 1.73 1.73 0 0 0
13/10/2008
1.64
 39,100 1.52 1.64 1.60 0 0 0
10/10/2008
1.52
 56,800 1.62 1.66 1.52 0 0 0
09/10/2008
1.62
 69,200 1.56 1.66 1.50 0 0 0
08/10/2008
1.56
 60,800 1.65 1.65 1.53 0 0 0
07/10/2008
1.65
 54,100 1.76 1.76 1.65 0 0 0
06/10/2008
1.76
 33,200 1.88 1.97 1.74 0 0 0
03/10/2008
1.88
 24,400 1.94 1.94 1.80 0 0 0
02/10/2008
1.94
 49,200 1.89 1.95 1.81 0 0 0
01/10/2008
1.89
 26,100 1.86 1.97 1.78 0 0 0
30/09/2008
1.86
 600 1.97 1.97 1.86 0 0 0
29/09/2008
1.97
 76,000 2.00 2.08 1.90 0 0 0
26/09/2008
2.00
 108,200 1.90 2.00 1.92 0 0 0
25/09/2008
1.90
 50,300 1.76 1.90 1.79 0 0 0
24/09/2008
1.76
 29,400 1.78 1.84 1.75 1,000 0 0
23/09/2008
1.78
 85,900 1.71 1.83 1.71 100 0 0
22/09/2008
1.71
 1,100 1.78 1.78 1.71 0 0 0
19/09/2008
1.78
 31,400 1.66 1.78 1.55 0 0 0
18/09/2008
1.66
 46,400 1.76 1.76 1.66 0 0 0
17/09/2008
1.76
 36,700 1.88 1.88 1.76 0 0 0
16/09/2008
1.88
 147,100 2.02 2.11 1.85 0 0 0
15/09/2008
2.02
 73,600 1.97 2.09 1.84 0 0 0
12/09/2008
1.97
 50,200 2.09 2.09 1.97 0 0 0
11/09/2008
2.09
 44,800 2.26 2.26 2.09 0 200 0
10/09/2008
2.26
 51,300 2.28 2.35 2.18 500 0 0
09/09/2008
2.28
 77,900 2.28 2.41 2.26 200 0 0
08/09/2008
2.28
 76,900 2.41 2.47 2.23 0 0 0
05/09/2008
2.41
 96,900 2.50 2.60 2.37 0 0 0
04/09/2008
2.50
 89,500 2.47 2.64 2.33 0 0 0
03/09/2008
2.47
 15,500 2.47 2.47 2.47 0 0 0
29/08/2008
2.47
 143,500 2.31 2.47 2.17 0 0 0
28/08/2008
2.31
 97,600 2.49 2.49 2.31 200 0 0
27/08/2008
2.49
 218,500 2.33 2.49 2.35 0 0 0
26/08/2008
2.33
 96,300 2.19 2.33 2.33 0 0 0
25/08/2008
2.19
 159,900 2.03 2.19 2.05 0 0 0
22/08/2008
2.03
 58,000 2.08 2.18 1.97 0 0 0
21/08/2008
2.08
 49,800 1.93 2.08 1.83 0 0 0
20/08/2008
1.93
 79,400 2.05 2.05 1.93 0 0 0
19/08/2008
2.05
 94,400 2.22 2.32 2.05 0 0 0
18/08/2008
2.22
 147,800 2.08 2.22 2.09 0 100 0
15/08/2008
2.08
 25,100 2.02 2.08 2.08 0 0 0
14/08/2008
2.02
 109,000 1.93 2.02 1.94 0 0 0
13/08/2008
1.93
 42,100 2.00 2.03 1.90 0 0 0
12/08/2008
2.00
 63,800 1.93 2.00 1.92 0 0 0
11/08/2008
1.93
 15,500 1.88 1.93 1.92 0 0 0
08/08/2008
1.88
 38,900 1.84 1.88 1.81 0 0 0
07/08/2008
1.84
 96,300 1.84 1.85 1.78 2,000 0 0
06/08/2008
1.84
 108,200 1.81 1.86 1.75 0 0 0
05/08/2008
1.81
 500 1.88 1.88 1.81 0 0 0
04/08/2008
1.88
 17,400 1.95 1.95 1.88 0 0 0
01/08/2008
1.95
 19,700 2.02 2.02 1.95 0 0 0
31/07/2008
2.02
 47,400 2.09 2.09 2.02 0 0 0
30/07/2008
2.09
 111,700 2.08 2.16 2.00 0 0 0
29/07/2008
2.08
 19,900 2.05 2.08 2.08 100 100 0
28/07/2008
2.05
 123,500 1.98 2.05 1.90 0 0 0
25/07/2008
1.98
 28,000 2.02 2.02 1.98 0 0 0
24/07/2008
2.02
 247,800 2.09 2.17 2.02 0 0 0
23/07/2008
2.09
 2,600 2.17 2.17 2.09 0 0 0
22/07/2008
2.17
 1,600 2.26 2.26 2.17 0 0 0
21/07/2008
2.26
 18,600 2.21 2.30 2.26 0 0 0
18/07/2008
2.21
 234,000 2.28 2.37 2.19 0 39,000 0
17/07/2008
2.28
 1,600 2.25 2.28 2.28 0 0 0
16/07/2008
2.25
 269,400 2.17 2.25 2.09 0 0 0
15/07/2008
2.17
 53,700 2.09 2.17 2.17 0 0 0
14/07/2008
2.09
 10,400 2.02 2.09 2.09 0 0 0
11/07/2008
2.02
 23,800 1.94 2.02 2.02 0 19,000 0
10/07/2008
1.94
 7,400 1.88 1.94 1.94 0 0 0
09/07/2008
1.88
 13,500 1.88 1.88 1.88 100 0 0
08/07/2008
1.88
 161,800 1.81 1.88 1.75 0 0 0
07/07/2008
1.81
 238,800 1.79 1.85 1.73 58,000 0 0
04/07/2008
1.79
 4,100 1.73 1.79 1.79 0 0 0
03/07/2008
1.73
 6,400 1.66 1.73 1.73 0 0 0
02/07/2008
1.66
 114,800 1.60 1.66 1.66 1,000 0 0
01/07/2008
1.60
 7,100 1.57 1.60 1.60 200 0 0
30/06/2008
1.57
 62,700 1.55 1.57 1.47 0 0 0
27/06/2008
1.55
 120,500 1.46 1.55 1.45 0 0 0
26/06/2008
1.46
 179,900 1.47 1.52 1.42 200 0 0
25/06/2008
1.47
 89,100 1.42 1.47 1.46 100 0 0
24/06/2008
1.42
 86,400 1.38 1.42 1.40 0 0 0
23/06/2008
1.38
 135,400 1.33 1.38 1.28 0 0 0
20/06/2008
1.33
 6,800 1.38 1.38 1.33 0 0 0
19/06/2008
1.38
 8,700 1.36 1.38 1.38 0 0 0
18/06/2008
1.36
 118,300 1.40 1.43 1.36 14,800 0 0

Chính sách bảo mật | Điều khoản sử dụng |