CTCP Kinh doanh Khí Miền Nam (pgs)

47.10
-4.70
(-9.07%)
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
(2025-12-29) 		-2 -3.70% 6,900 0 0
48.60
55.30
51.80
2 tháng
(2025-11-28) 		5 10.64% 13,200 0 0
46.20
55.30
51.80
3 tháng
(2025-10-29) 		4.20 8.79% 19,300 -200 -0.0
44
55.30
51.80
6 tháng
(2025-07-31) 		13.10 33.68% 60,600 -700 -0.0
38.90
55.30
51.80
12 tháng
(2025-02-03) 		20.29 64% 188,400 -22,373 -0.7
28.89
55.30
51.80
24 tháng
(2024-02-07) 		27.02 108.15% 1,055,145 -60,540 -1.8
24.94
55.30
51.80
36 tháng
(2023-02-13) 		30.29 139.47% 2,913,544 -294,320 -8.0
19.84
55.30
51.80
60 tháng
(2021-02-22) 		39.12 303.74% 30,933,514 -1,102,411 -30.5
12.66
55.30
51.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
21/12/2022
20.33
 3,227 20.74 20.74 19.93 0 100 -0.0
20/12/2022
20.74
 15,300 21.06 21.06 20.74 0 100 -0.0
19/12/2022
21.06
 5,000 21.15 21.15 20.74 0 1,100 -0.0
16/12/2022
21.15
 0 21.15 21.15 21.15 0 0 0
15/12/2022
21.15
 101 21.31 21.31 21.15 0 0 0
14/12/2022
21.31
 75,370 21.71 21.71 20.74 0 70 -0.0
13/12/2022
21.71
 100 21.80 21.80 21.71 0 0 0
12/12/2022
21.80
 2,200 21.80 21.96 20.49 0 0 0
09/12/2022
21.80
 102 21.15 21.80 21.80 0 0 0
08/12/2022
21.15
 5,100 21.80 21.80 21.15 0 0 0
07/12/2022
21.80
 104,000 22.04 22.28 21.80 0 0 0
06/12/2022
22.04
 42,832 21.15 22.37 19.93 0 0 0
05/12/2022
21.15
 11,100 21.47 21.63 20.41 0 5,800 -0.2
02/12/2022
21.47
 6,501 21.55 21.71 21.47 0 0 0
01/12/2022
21.55
 4,326 21.71 21.80 21.55 0 0 0
30/11/2022
21.71
 1,000 21.96 21.96 21.71 0 0 0
29/11/2022
21.96
 2,001 22.20 22.20 21.96 0 0 0
28/11/2022
22.20
 6,301 21.31 22.69 20.49 0 0 0
25/11/2022
21.31
 56,401 21.15 22.37 21.15 0 0 0
24/11/2022
21.15
 4,501 21.96 21.96 21.15 0 0 0
23/11/2022
21.96
 63,316 22.69 23.59 21.96 0 0 0
22/11/2022
22.69
 39 22.69 22.69 22.69 0 0 0
21/11/2022
22.69
 457 21.71 22.69 21.80 0 0 0
18/11/2022
21.71
 2,400 21.15 21.96 21.71 0 0 0
17/11/2022
21.15
 900 21.55 21.55 21.15 0 0 0
16/11/2022
21.55
 15,400 21.55 21.96 20.33 0 0 0
15/11/2022
21.55
 171,800 22.77 22.77 21.55 0 0 0
14/11/2022
22.77
 108 22.53 22.77 22.77 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |