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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |