CTCP Kinh doanh Khí Miền Nam (pgs)

46.20
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
(2025-11-04) 		-3.60 -7.23% 8,500 -200 -0.0
44
50
46.20
2 tháng
(2025-10-06) 		2.20 5% 12,400 0 -0.0
43.20
50
46.20
3 tháng
(2025-09-05) 		2.60 5.96% 15,300 1,200 0.0
43.20
50
46.20
6 tháng
(2025-06-09) 		13.70 42.15% 131,000 -19,900 -0.6
30.20
50
46.20
12 tháng
(2024-12-09) 		14.87 47.45% 189,645 -22,409 -0.7
28.80
50
46.20
24 tháng
(2023-12-15) 		22.18 92.36% 1,392,015 -172,629 -4.9
23.93
50
46.20
36 tháng
(2022-12-20) 		25.46 122.77% 3,254,098 -340,973 -9.2
19.84
50
46.20
60 tháng
(2020-12-30) 		31.86 222.10% 32,909,076 -1,223,831 -32.7
11.56
50
46.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
12/10/2023
24.54
 8,500 24.46 25.33 23.14 0 500 -0.0
11/10/2023
24.46
 1,600 24.46 24.46 24.46 0 0 0
10/10/2023
24.46
 2,100 24.89 24.89 23.32 0 15 -0.0
09/10/2023
24.89
 5,500 22.70 24.89 21.65 0 0 0
06/10/2023
22.70
 0 22.70 22.70 22.70 0 0 0
05/10/2023
22.70
 16,200 22.35 22.97 22.18 0 0 0
04/10/2023
22.35
 0 22.35 22.35 22.35 0 0 0
03/10/2023
22.35
 2,200 21.65 22.35 21.91 0 1,200 -0.0
02/10/2023
21.65
 600 21.04 21.65 21.04 0 0 0
29/09/2023
21.04
 200 21.04 21.04 21.04 0 0 0
28/09/2023
21.04
 1,300 21.04 21.04 21.04 0 0 0
27/09/2023
21.04
 0 21.04 21.04 21.04 0 0 0
26/09/2023
21.04
 7,900 20.69 21.39 21.04 0 300 -0.0
25/09/2023
20.69
 4,100 21.48 21.48 20.69 0 0 0
22/09/2023
21.48
 9,600 21.48 21.48 20.60 0 0 0
21/09/2023
21.48
 100 21.65 21.65 21.48 0 0 0
20/09/2023
21.65
 4,700 22.62 22.62 21.65 0 0 0
19/09/2023
22.62
 0 22.62 22.62 22.62 0 0 0
18/09/2023
22.62
 14,600 21.48 22.62 20.95 0 0 0
15/09/2023
21.48
 39,800 23.58 24.81 21.48 0 0 0
14/09/2023
23.58
 11,600 22.70 24.11 22.70 0 0 0
13/09/2023
22.70
 94,700 20.77 22.79 21.30 0 2,000 -0.1
12/09/2023
20.77
 2,600 20.95 20.95 20.69 0 0 0
11/09/2023
20.95
 1,700 21.04 21.04 20.34 0 0 0
08/09/2023
21.04
 1,600 21.04 21.04 20.69 0 0 0
07/09/2023
21.04
 1,000 21.13 21.13 21.04 0 0 0
06/09/2023
21.13
 12,800 20.60 21.13 20.42 0 12,300 -0.3
05/09/2023
20.60
 17,700 21.04 21.04 20.60 0 0 0
31/08/2023
21.04
 11,800 21.74 21.74 21.04 0 11,800 -0.3
30/08/2023
21.74
 3,300 21.83 21.83 21.04 0 0 0
29/08/2023
21.83
 0 21.83 21.83 21.83 0 0 0
28/08/2023
21.83
 1,000 21.13 21.83 21.83 0 0 0
25/08/2023
21.13
 100 21.74 21.74 21.13 0 0 0
24/08/2023
21.74
 2,600 21.74 21.74 20.95 0 0 0
23/08/2023
21.74
 0 21.74 21.74 21.74 0 0 0
22/08/2023
21.74
 0 21.74 21.74 21.74 0 0 0
21/08/2023
21.74
 6,600 21.74 21.74 20.77 0 0 0
18/08/2023
21.74
 7,400 21.48 21.74 20.86 0 0 0
17/08/2023
21.48
 700 21.48 21.56 21.48 0 0 0
16/08/2023
21.48
 3,000 21.65 21.65 21.48 0 0 0
15/08/2023
21.65
 100 21.65 21.65 21.65 0 0 0
14/08/2023
21.65
 5,500 21.91 21.91 21.65 0 0 0
11/08/2023
21.91
 4,900 21.65 22.35 21.91 0 0 0
10/08/2023
21.65
 4,100 21.65 21.91 21.65 0 0 0
09/08/2023
21.65
 16,100 21.74 21.83 21.56 0 0 0
08/08/2023
21.74
 1,700 21.74 21.74 21.56 0 0 0
07/08/2023
21.74
 2,100 21.74 21.74 21.74 0 0 0
04/08/2023
21.74
 4,000 21.74 21.74 20.86 0 0 0
03/08/2023
21.74
 7,300 21.21 21.74 20.69 0 0 0
02/08/2023
21.21
 6,500 20.69 21.21 20.34 0 0 0
01/08/2023
20.69
 0 20.69 20.69 20.69 0 0 0
31/07/2023
20.69
 5,700 20.95 20.95 20.69 0 0 0
28/07/2023
20.95
 2,400 21.04 21.04 20.86 0 0 0
27/07/2023
21.04
 6,800 21.04 21.04 21.04 0 0 0
26/07/2023
21.04
 3,700 21.13 21.21 21.04 0 0 0
25/07/2023
21.13
 1,000 21.21 21.21 21.13 0 0 0
24/07/2023
21.21
 3,900 21.04 21.30 21.04 0 0 0
21/07/2023
21.04
 4,100 21.39 21.39 21.04 0 0 0
20/07/2023
21.39
 3,800 21.39 21.39 21.39 0 0 0
19/07/2023
21.39
 4,100 21.39 21.39 21.04 0 0 0
18/07/2023
21.39
 11,800 21.21 21.74 20.77 0 0 0
17/07/2023
21.21
 8,100 21.39 21.56 21.21 0 0 0
14/07/2023
21.39
 7,800 21.65 21.65 21.21 0 0 0
13/07/2023
21.65
 20,900 21.56 22.35 21.30 0 5,100 -0.1

Chính sách bảo mật | Điều khoản sử dụng |