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)
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
03/06/2008
1.34
 20,600 1.43 1.43 1.34 0 0 0
02/06/2008
1.43
 25,600 1.40 1.45 1.37 0 0 0
30/05/2008
1.40
 43,900 1.46 1.46 1.40 0 0 0
29/05/2008
1.46
 28,000 1.42 1.46 1.38 0 0 0
28/05/2008
1.42
 28,600 1.46 1.46 1.42 0 0 0
27/05/2008
1.46
 1,800 1.50 1.50 1.46 0 0 0
26/05/2008
1.50
 4,400 1.53 1.53 1.50 0 0 0
23/05/2008
1.53
 2,500 1.57 1.57 1.53 0 0 0
22/05/2008
1.57
 600 1.62 1.62 1.57 0 0 0
21/05/2008
1.62
 9,600 1.62 1.62 1.60 0 0 0
20/05/2008
1.62
 8,700 1.66 1.67 1.62 0 0 0
19/05/2008
1.66
 24,300 1.66 1.69 1.62 0 0 0
16/05/2008
1.66
 48,900 1.67 1.70 1.64 100 11,000 0
15/05/2008
1.67
 1,300 1.73 1.73 1.67 0 0 0
14/05/2008
1.73
 1,400 1.78 1.78 1.73 0 0 0
13/05/2008
1.78
 600 1.83 1.83 1.78 0 0 0
12/05/2008
1.83
 300 1.88 1.88 1.83 0 0 0
09/05/2008
1.88
 6,500 1.93 1.93 1.88 0 0 0
08/05/2008
1.93
 1,900 1.98 1.98 1.93 0 0 0
07/05/2008
1.98
 11,800 2.02 2.02 1.98 0 0 0
06/05/2008
2.02
 27,400 2.09 2.09 2.02 11,000 0 0
05/05/2008
2.09
 12,900 2.09 2.13 2.04 0 0 0
29/04/2008
2.09
 16,900 2.07 2.11 2.05 0 0 0
28/04/2008
2.07
 18,400 2.05 2.08 2.03 0 0 0
25/04/2008
2.05
 29,900 2.02 2.07 2.02 0 0 0
24/04/2008
2.02
 24,500 2.05 2.09 2.00 0 0 0
23/04/2008
2.05
 1,900 2.12 2.12 2.05 0 0 0
22/04/2008
2.12
 8,900 2.17 2.17 2.12 0 0 0
21/04/2008
2.17
 14,900 2.22 2.22 2.17 100 0 0
18/04/2008
2.22
 48,500 2.35 2.35 2.21 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |