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)
23/05/2023
20.82
 310 21.88 21.88 20.82 0 0 0
22/05/2023
21.88
 200 21.96 21.96 21.88 0 0 0
19/05/2023
21.96
 1,800 21.39 21.96 21.31 0 0 0
18/05/2023
21.39
 117 21.15 21.39 21.39 0 0 0
17/05/2023
21.15
 301 21.88 21.88 21.15 0 0 0
16/05/2023
21.88
 1,600 21.15 21.96 20.41 0 0 0
15/05/2023
21.15
 1,200 21.15 21.15 20.41 0 0 0
12/05/2023
21.15
 0 21.15 21.15 21.15 0 0 0
11/05/2023
21.15
 1,000 21.15 21.15 21.15 0 0 0
10/05/2023
21.15
 1,278 21.15 21.15 20.82 0 1,078 -0.0
09/05/2023
21.15
 23,001 21.15 23.18 20.98 0 0 0
08/05/2023
21.15
 5,800 21.15 21.15 20.74 0 0 0
05/05/2023
21.15
 1,247 21.47 23.42 21.15 0 0 0
04/05/2023
21.47
 500 21.06 21.47 20.98 0 0 0
28/04/2023
21.06
 5,100 21.31 21.31 21.06 0 0 0
27/04/2023
21.31
 100 20.98 21.31 21.31 0 0 0
26/04/2023
20.98
 104 21.06 21.06 20.98 0 0 0
25/04/2023
21.06
 2,200 21.88 21.88 20.33 0 0 0
24/04/2023
21.88
 47 21.88 21.88 21.88 0 0 0
21/04/2023
21.88
 200 21.06 21.88 21.15 0 0 0
20/04/2023
21.06
 330,701 21.06 21.06 20.41 0 0 0
19/04/2023
21.06
 507 20.33 21.06 21.06 0 0 0
18/04/2023
20.33
 201 21.15 21.15 20.33 0 0 0
17/04/2023
21.15
 3 21.15 21.15 21.15 0 0 0
14/04/2023
21.15
 5 21.15 21.15 21.15 0 0 0
13/04/2023
21.15
 1,251 21.71 21.71 21.15 0 0 0
12/04/2023
21.71
 2,243 20.74 21.71 20.33 0 0 0
11/04/2023
20.74
 2,201 20.33 20.82 20.74 0 0 0
10/04/2023
20.33
 2,838 21.06 21.06 20.33 0 0 0
07/04/2023
21.06
 100 20.33 21.06 21.06 0 0 0
06/04/2023
20.33
 6,111 20.33 20.33 20.33 0 0 0
05/04/2023
20.33
 11,300 20.74 20.74 20.33 0 0 0
04/04/2023
20.74
 1,300 20.09 20.74 20.01 0 0 0
03/04/2023
20.09
 1,400 21.06 21.06 20.09 0 0 0
31/03/2023
21.06
 301 20.33 21.06 20.33 0 0 0
30/03/2023
20.33
 604 20.90 20.90 20.33 0 0 0
29/03/2023
20.90
 204 19.84 21.06 20.90 0 0 0
28/03/2023
19.84
 10,718 20.74 20.74 19.52 0 10,498 -0.3
27/03/2023
20.74
 1,200 20.74 20.74 20.74 0 0 0
24/03/2023
20.74
 304 20.82 20.82 19.68 0 0 0
23/03/2023
20.82
 300 21.06 21.06 20.82 0 0 0
22/03/2023
21.06
 2,407 21.63 21.63 20.41 0 0 0
21/03/2023
21.63
 0 21.63 21.63 21.63 0 0 0
20/03/2023
21.63
 7,100 21.15 21.71 19.03 0 0 0
17/03/2023
21.15
 1 21.15 21.15 21.15 0 0 0
16/03/2023
21.15
 54 21.15 21.15 21.15 0 0 0
15/03/2023
21.15
 62,001 21.96 21.96 20.74 0 0 0
14/03/2023
21.96
 0 21.96 21.96 21.96 0 0 0
13/03/2023
21.96
 0 21.96 21.96 21.96 0 0 0
10/03/2023
21.96
 1,700 20.66 21.96 19.84 0 0 0
09/03/2023
20.66
 0 20.66 20.66 20.66 0 0 0
08/03/2023
20.66
 0 20.66 20.66 20.66 0 0 0
07/03/2023
20.66
 100 21.63 21.63 20.66 0 0 0
06/03/2023
21.63
 3 21.63 21.63 21.63 0 0 0
03/03/2023
21.63
 712 21.71 21.71 21.63 0 0 0
02/03/2023
21.71
 0 21.71 21.71 21.71 0 0 0
01/03/2023
21.71
 0 21.71 21.71 21.71 0 0 0
28/02/2023
21.71
 0 21.71 21.71 21.71 0 0 0
27/02/2023
21.71
 11 21.71 21.71 21.71 0 0 0
24/02/2023
21.71
 1 21.71 21.71 21.71 0 0 0
23/02/2023
21.71
 0 21.71 21.71 21.71 0 0 0
22/02/2023
21.71
 0 21.71 21.71 21.71 0 0 0
21/02/2023
21.71
 403 21.15 21.88 21.71 0 0 0
20/02/2023
21.15
 500 21.88 21.88 21.15 0 0 0
17/02/2023
21.88
 100,550 21.88 21.88 21.71 0 0 0
16/02/2023
21.88
 101,378 21.71 21.96 21.71 0 0 0
15/02/2023
21.71
 0 21.71 21.71 21.71 0 0 0
14/02/2023
21.71
 1,000 21.71 21.71 21.71 0 0 0
13/02/2023
21.71
 0 21.71 21.71 21.71 0 0 0
10/02/2023
21.71
 21 21.71 21.71 21.71 0 0 0
09/02/2023
21.71
 40,400 21.63 21.88 21.55 0 0 0
08/02/2023
21.63
 134,500 21.15 21.96 21.55 0 0 0
07/02/2023
21.15
 0 21.15 21.15 21.15 0 0 0
06/02/2023
21.15
 522 21.15 21.15 21.15 0 0 0
03/02/2023
21.15
 6,510 21.15 23.18 20.98 0 0 0
02/02/2023
21.15
 1,033 21.15 21.15 21.15 0 0 0
01/02/2023
21.15
 3,937 21.55 21.55 20.41 0 0 0
31/01/2023
21.55
 0 21.55 21.55 21.55 0 0 0
30/01/2023
21.55
 300 21.55 21.55 21.55 0 0 0
27/01/2023
21.55
 600 21.15 21.55 21.15 0 0 0
19/01/2023
21.15
 1,200 20.58 21.15 20.58 0 0 0
18/01/2023
20.58
 100 21.80 21.80 20.58 0 0 0
17/01/2023
21.80
 542 21.80 21.80 20.33 0 0 0
16/01/2023
21.80
 31,800 21.96 21.96 20.33 0 20,800 -0.5
13/01/2023
21.96
 210 21.15 21.96 21.15 0 0 0
12/01/2023
21.15
 0 21.15 21.15 21.15 0 0 0
11/01/2023
21.15
 100 20.49 21.15 21.15 0 0 0
10/01/2023
20.49
 801 21.06 21.06 20.49 0 800 -0.0
09/01/2023
21.06
 37,901 20.33 21.06 20.33 0 0 0
06/01/2023
20.33
 17,266 20.33 20.82 20.17 0 0 0
05/01/2023
20.33
 8,900 20.25 20.82 20.17 0 3,400 -0.1
04/01/2023
20.25
 7,288 20.98 20.98 20.25 0 0 0
03/01/2023
20.98
 30 20.98 20.98 20.98 0 0 0
30/12/2022
20.98
 3 20.98 20.98 20.98 0 0 0
29/12/2022
20.98
 0 20.98 20.98 20.98 0 0 0
28/12/2022
20.98
 12,606 20.98 21.06 20.33 0 0 0
27/12/2022
20.98
 3,004 21.06 21.06 20.33 0 0 0
26/12/2022
21.06
 300 21.15 21.15 19.76 0 0 0
23/12/2022
21.15
 11,153 21.15 21.15 19.52 0 11,053 -0.3
22/12/2022
21.15
 11,800 20.33 21.47 19.52 0 10,400 -0.2

Chính sách bảo mật | Điều khoản sử dụng |