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
(2026-05-13) 		1.80 3.60% 49,300 0 0
48.80
51.80
51.80
2 tháng
(2026-04-13) 		1.80 3.60% 58,300 -100 0
48.80
56
51.80
3 tháng
(2026-03-16) 		-1.10 -2.08% 60,500 -100 0
48.80
56
51.80
6 tháng
(2025-12-15) 		1.30 2.57% 85,000 -1,800 -0.1
48.50
56
51.80
12 tháng
(2025-06-17) 		19.40 59.88% 211,300 -22,000 -0.7
30.80
56
51.80
24 tháng
(2024-06-24) 		23.75 84.68% 352,324 -30,809 -1.0
27.39
56
51.80
36 tháng
(2023-06-28) 		30.33 141.26% 2,239,430 -272,744 -7.5
20.60
56
51.80
60 tháng
(2021-07-08) 		37.81 270.23% 26,632,043 -885,083 -26.3
13.07
56
51.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
17/06/2008
1.40
 3,100 1.36 1.40 1.40 0 0 0
16/06/2008
1.36
 300 1.32 1.36 1.36 0 0 0
13/06/2008
1.32
 16,300 1.28 1.32 1.32 0 0 0
12/06/2008
1.28
 144,900 1.26 1.28 1.27 0 0 0
11/06/2008
1.26
 141,100 1.26 1.26 1.26 0 0 0
10/06/2008
1.26
 79,300 1.23 1.26 1.21 0 0 0
09/06/2008
1.23
 21,200 1.23 1.24 1.23 0 0 0
06/06/2008
1.23
 46,200 1.27 1.31 1.23 0 0 0
05/06/2008
1.27
 23,800 1.31 1.31 1.27 0 0 0
04/06/2008
1.31
 7,200 1.34 1.34 1.31 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |