CTCP Kinh doanh Khí Miền Nam (pgs)

52.90
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
(2026-02-11) 		1.30 2.52% 13,700 -1,700 -0.1
49.40
55
52.90
2 tháng
(2026-01-12) 		-1.10 -2.04% 20,800 -1,700 -0.1
48.50
55.30
52.90
3 tháng
(2025-12-15) 		2.40 4.75% 24,500 -1,700 -0.1
48.50
55.30
52.90
6 tháng
(2025-09-15) 		8.50 19.14% 41,500 -400 -0.0
43.20
55.30
52.90
12 tháng
(2025-03-18) 		23.35 79.02% 189,000 -23,000 -0.8
28.89
55.30
52.90
24 tháng
(2024-03-25) 		26.66 101.62% 669,798 -53,940 -1.7
24.94
55.30
52.90
36 tháng
(2023-03-29) 		32 153.09% 2,639,001 -285,522 -7.8
20.09
55.30
52.90
60 tháng
(2021-04-08) 		38.04 256.10% 28,601,674 -954,840 -27.6
13.07
55.30
52.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
08/03/2024
25.42
 8,700 25.68 26.03 25.42 0 0 0
07/03/2024
25.77
 2,100 25.60 25.77 25.42 0 700 -0.0
06/03/2024
25.51
 7 25.51 25.51 25.51 0 0 0
05/03/2024
25.51
 154 25.51 25.51 25.51 0 0 0
04/03/2024
25.95
 202 25.95 25.95 25.95 0 0 0
01/03/2024
26.03
 804 24.98 26.03 24.98 0 0 0
29/02/2024
26.03
 440 25.86 26.03 25.86 0 0 0
28/02/2024
24.98
 12,000 26.21 26.21 24.98 0 8,700 -0.3
27/02/2024
26.21
 1 26.21 26.21 26.21 0 0 0
26/02/2024
26.21
 300 24.98 26.21 24.98 0 0 0
23/02/2024
26.30
 6,400 25.42 26.30 25.42 0 0 0
22/02/2024
26.56
 0 26.56 26.56 26.56 0 0 0
21/02/2024
26.56
 100 26.56 26.56 26.56 0 0 0
20/02/2024
25.95
 47,800 25.68 25.95 25.42 0 0 0
19/02/2024
25.68
 4,100 25.42 26.03 25.42 0 0 0
16/02/2024
25.42
 7,900 25.42 25.60 25.42 0 0 0
15/02/2024
25.42
 65,100 25.33 25.51 25.33 0 0 0
07/02/2024
24.98
 3,500 24.98 24.98 24.98 0 0 0
06/02/2024
25.42
 89 25.42 25.42 25.42 0 89 -0.0
05/02/2024
25.42
 27,480 25.42 25.42 25.42 0 0 0
02/02/2024
25.42
 48,526 25.77 25.77 25.16 0 0 0
01/02/2024
25.16
 18,423 24.98 25.16 24.72 0 0 0
31/01/2024
24.81
 9,900 24.37 24.89 24.37 0 4,500 -0.1
30/01/2024
24.37
 49,800 24.11 24.46 24.11 0 47,500 -1.3
29/01/2024
24.11
 46,700 24.11 24.19 24.11 0 37,000 -1.0
26/01/2024
24.11
 53 24.11 24.11 24.11 0 0 0
25/01/2024
24.11
 0 24.11 24.11 24.11 0 0 0
24/01/2024
24.11
 57 24.11 24.11 24.11 0 0 0
23/01/2024
24.11
 4 24.11 24.11 24.11 0 0 0
22/01/2024
24.11
 7,200 23.93 24.37 23.93 0 7,000 -0.2
19/01/2024
24.28
 0 24.28 24.28 24.28 0 0 0
18/01/2024
24.28
 28 24.28 24.28 24.28 0 0 0
17/01/2024
24.28
 1,116 24.28 24.28 24.28 0 1,000 -0.0
16/01/2024
24.28
 1,700 24.02 24.37 24.02 0 0 0
15/01/2024
24.02
 100 24.02 24.02 24.02 0 0 0
12/01/2024
23.93
 4,900 23.93 24.46 23.93 0 0 0
11/01/2024
24.02
 14,018 24.02 24.54 24.02 0 3,000 -0.1
10/01/2024
24.02
 400 24.02 24.02 24.02 0 0 0
09/01/2024
24.02
 3,600 24.28 24.28 23.93 0 1,500 -0.0
08/01/2024
24.11
 0 24.11 24.11 24.11 0 0 0
05/01/2024
24.11
 24,400 23.76 24.81 23.76 0 2,000 -0.1
04/01/2024
24.11
 3,100 23.67 24.11 23.67 0 0 0
03/01/2024
24.37
 3,048 24.28 24.37 23.93 0 0 0
02/01/2024
24.28
 2,400 24.28 24.72 24.28 0 500 -0.0
29/12/2023
24.28
 9,600 23.23 24.72 23.23 0 4,500 -0.1
28/12/2023
24.72
 1,250 23.40 24.98 23.40 0 0 0
27/12/2023
25.16
 8,146 23.49 25.16 23.32 0 0 0
26/12/2023
25.86
 54,907 22.97 26.12 22.88 0 2,000 -0.1
25/12/2023
25.33
 0 25.33 25.33 25.33 0 0 0
22/12/2023
25.33
 0 25.33 25.33 25.33 0 0 0
21/12/2023
25.33
 15 25.33 25.33 25.33 0 0 0
20/12/2023
25.33
 0 25.33 25.33 25.33 0 0 0
19/12/2023
25.33
 210 25.33 25.33 25.33 0 0 0
18/12/2023
26.12
 6,500 23.84 26.12 23.84 0 1,500 -0.0
15/12/2023
24.02
 0 24.02 24.02 24.02 0 0 0
14/12/2023
24.02
 1,903 24.11 24.11 22.79 0 0 0
13/12/2023
24.37
 3,303 23.40 24.37 23.40 0 0 0
12/12/2023
23.49
 0 23.49 23.49 23.49 0 0 0
11/12/2023
23.49
 1 23.49 23.49 23.49 0 0 0
08/12/2023
23.67
 4,502 22.09 24.11 22.09 0 0 0
07/12/2023
23.40
 11,700 22.18 23.49 22.00 0 0 0
06/12/2023
23.67
 59 23.67 23.67 23.67 0 0 0
05/12/2023
23.67
 1,102 23.93 23.93 23.67 0 0 0
04/12/2023
22.26
 9,900 24.89 24.89 22.26 0 0 0
01/12/2023
24.63
 1 24.63 24.63 24.63 0 0 0
30/11/2023
24.63
 10,335 23.76 24.63 23.76 0 100 -0.0
29/11/2023
25.33
 122 25.33 25.33 25.33 0 0 0
28/11/2023
24.54
 0 24.54 24.54 24.54 0 0 0
27/11/2023
24.54
 10 24.54 24.54 24.54 0 0 0
24/11/2023
24.54
 1,600 23.84 24.54 23.84 0 1,000 -0.0
23/11/2023
23.84
 900 23.49 23.93 23.23 0 0 0
22/11/2023
24.19
 1,225 23.40 24.46 23.40 0 0 0
21/11/2023
24.63
 100 24.63 24.63 24.63 0 0 0
20/11/2023
24.54
 2,786 23.67 24.54 23.49 0 0 0
17/11/2023
24.98
 0 24.98 24.98 24.98 0 0 0
16/11/2023
24.98
 100 24.98 24.98 24.98 0 0 0
15/11/2023
24.54
 1,000 24.54 24.54 23.84 0 0 0
14/11/2023
25.16
 100 25.16 25.16 25.16 0 0 0
13/11/2023
24.28
 1,510 23.58 24.37 23.58 0 0 0
10/11/2023
24.37
 6,299 23.67 24.54 23.67 0 5,000 -0.1
09/11/2023
24.54
 1,639 24.54 24.54 24.02 0 0 0
08/11/2023
25.42
 901 24.98 26.12 23.23 0 0 0
07/11/2023
24.46
 813 24.98 24.98 23.49 0 0 0
06/11/2023
24.54
 0 24.54 24.54 24.54 0 0 0
03/11/2023
24.54
 1,600 24.54 25.16 24.54 0 0 0
02/11/2023
24.54
 2,600 25.86 25.86 24.19 0 0 0
01/11/2023
25.86
 300 24.72 25.86 24.72 0 0 0
31/10/2023
24.72
 21,200 26.30 26.30 24.11 0 0 0
30/10/2023
26.30
 1,000 25.77 26.30 25.77 0 0 0
27/10/2023
25.77
 800 25.25 25.95 23.67 0 0 0
26/10/2023
25.25
 1,800 25.33 26.12 23.76 0 0 0
25/10/2023
25.33
 2,400 24.89 25.86 22.70 0 0 0
24/10/2023
24.89
 7,600 24.11 26.30 23.05 0 0 0
23/10/2023
24.11
 9,300 24.54 25.33 24.11 0 0 0
20/10/2023
24.54
 16,800 25.25 25.25 24.11 0 0 0
19/10/2023
25.25
 10,600 24.37 25.42 23.76 0 0 0
18/10/2023
24.37
 0 24.37 24.37 24.37 0 0 0
17/10/2023
24.37
 0 24.37 24.37 24.37 0 0 0
16/10/2023
24.37
 600 24.54 24.54 23.05 0 0 0
13/10/2023
24.54
 100 24.54 24.54 24.54 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |