CTCP MT Gas (mtg)

7.10
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
(2025-11-05) 		0 0% 900 0 0
7.10
7.10
7.10
2 tháng
(2025-10-06) 		-0.90 -11.25% 7,300 0 0
7.10
8
7.10
3 tháng
(2025-09-08) 		-0.40 -5.33% 15,300 0 0
6.40
8
7.10
6 tháng
(2025-06-09) 		-0.60 -7.79% 245,200 -4,200 -0.0
6.40
11.80
7.10
12 tháng
(2024-12-10) 		-1.07 -13.06% 338,988 -4,300 -0.0
6.40
11.80
7.10
24 tháng
(2023-12-29) 		-0.98 -12.08% 864,779 -4,300 -0.0
6.17
13.88
7.10
36 tháng
(2022-12-21) 		-0.16 -2.19% 2,216,736 -24,700 -0.2
4.90
13.88
7.10
60 tháng
(2020-12-31) 		3.20 81.96% 11,865,359 -19,000 -0.1
2.72
13.88
7.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/07/2022
4.72
 1,100 4.81 4.81 4.72 0 0 0
21/07/2022
4.81
 1,100 4.81 4.90 4.81 0 0 0
20/07/2022
4.81
 14,306 4.72 5.08 4.54 0 0 0
19/07/2022
4.72
 2,200 4.72 4.72 4.72 0 0 0
18/07/2022
4.72
 14,300 4.54 5.08 4.54 0 0 0
15/07/2022
4.54
 7,505 4.54 4.54 4.45 0 0 0
14/07/2022
4.54
 7,400 4.54 4.54 4.45 0 0 0
13/07/2022
4.54
 11,000 4.81 4.81 4.54 0 0 0
12/07/2022
4.81
 1,800 4.90 4.90 4.54 0 0 0
11/07/2022
4.90
 600 5.17 5.17 4.90 0 0 0
08/07/2022
5.17
 1,700 4.72 5.44 4.45 0 0 0
07/07/2022
4.72
 1,900 5.44 5.44 4.63 0 0 0
06/07/2022
5.44
 100 4.63 5.44 5.44 0 0 0
05/07/2022
4.63
 1,101 4.99 5.72 4.54 0 0 0
04/07/2022
4.99
 8,700 4.72 4.99 4.72 0 0 0
01/07/2022
4.72
 4,200 5.44 5.81 4.54 0 0 0
30/06/2022
5.44
 1,400 5.44 5.44 4.81 0 0 0
29/06/2022
5.44
 7,700 5.90 5.90 5.26 0 0 0
28/06/2022
5.90
 7,100 5.63 5.90 5.44 0 0 0
27/06/2022
5.63
 2,500 5.81 5.90 5.54 0 0 0
24/06/2022
5.81
 6,100 5.99 6.26 5.08 0 0 0
23/06/2022
5.99
 3,900 6.17 6.17 4.99 0 0 0
22/06/2022
6.17
 7,600 6.35 6.35 4.99 0 0 0
21/06/2022
6.35
 11,200 5.44 6.35 5.17 0 0 0
20/06/2022
5.44
 71,900 5.90 6.71 5.44 0 0 0
17/06/2022
5.90
 23,300 5.99 6.17 5.81 0 0 0
16/06/2022
5.99
 4,513 6.26 6.71 5.81 0 0 0
15/06/2022
6.26
 20,600 6.81 6.90 6.26 0 0 0
14/06/2022
6.81
 500 6.71 6.90 6.81 0 0 0
13/06/2022
6.71
 33,300 6.71 6.90 6.71 0 0 0
10/06/2022
6.71
 800 6.81 6.81 6.71 0 0 0
09/06/2022
6.81
 5,600 6.90 7.08 6.81 0 0 0
08/06/2022
6.90
 12,100 6.90 7.08 6.90 0 0 0
07/06/2022
6.90
 4,600 6.90 6.99 6.71 0 0 0
06/06/2022
6.90
 24,800 6.35 7.08 6.62 0 0 0
03/06/2022
6.35
 3,700 6.81 6.81 6.35 0 0 0
02/06/2022
6.81
 19,300 6.81 6.81 6.71 0 0 0
01/06/2022
6.81
 6,900 6.90 6.90 6.81 0 0 0
31/05/2022
6.90
 11,000 6.81 6.99 6.71 0 0 0
30/05/2022
6.81
 23,580 6.44 6.81 6.53 0 0 0
27/05/2022
6.44
 14,500 6.44 6.44 6.35 0 0 0
26/05/2022
6.44
 21,633 6.44 6.44 6.26 0 100 -0.0
25/05/2022
6.44
 6,057 6.26 6.53 6.26 0 0 0
24/05/2022
6.26
 23,100 6.26 6.26 6.17 0 0 0
23/05/2022
6.26
 21,112 5.99 6.26 6.08 0 0 0
20/05/2022
5.99
 8,800 6.44 6.71 5.90 0 0 0
19/05/2022
6.44
 1,005 6.35 6.44 6.35 0 0 0
18/05/2022
6.35
 3,000 6.62 6.99 6.26 0 0 0
17/05/2022
6.62
 21,200 6.44 6.71 5.54 0 0 0
16/05/2022
6.44
 13,442 6.35 6.90 6.17 0 0 0
13/05/2022
6.35
 14,100 6.53 6.53 5.63 1,000 100 0.0
12/05/2022
6.53
 6,318 6.53 6.71 6.44 0 0 0
11/05/2022
6.53
 12,702 6.90 6.90 6.35 0 0 0
10/05/2022
6.90
 12,600 6.81 6.90 6.35 0 0 0
09/05/2022
6.81
 61,718 6.99 6.99 6.26 0 0 0
06/05/2022
6.99
 61,831 6.17 6.99 5.90 0 0 0
05/05/2022
6.17
 18,940 5.90 6.17 5.99 0 0 0
04/05/2022
5.90
 18,800 5.90 6.08 5.63 0 0 0
29/04/2022
5.90
 23,300 5.63 5.90 5.44 5,000 0 0.0
28/04/2022
5.63
 14,900 5.72 5.81 5.63 0 0 0
27/04/2022
5.72
 23,600 5.44 5.99 5.26 0 0 0
26/04/2022
5.44
 11,700 5.35 5.44 5.08 0 0 0
25/04/2022
5.35
 12,000 5.72 5.72 5.35 0 0 0
22/04/2022
5.72
 4,100 5.35 6.08 5.35 0 0 0
21/04/2022
5.35
 23,900 6.26 6.26 5.35 100 0 0.0
20/04/2022
6.26
 25,900 6.81 7.08 6.17 0 0 0
19/04/2022
6.81
 24,800 7.08 7.53 6.35 0 0 0
18/04/2022
7.08
 6,000 7.44 7.44 7.08 0 0 0
15/04/2022
7.44
 24,900 7.35 7.62 7.17 0 0 0
14/04/2022
7.35
 12,900 7.26 7.53 7.17 0 0 0
13/04/2022
7.26
 18,100 7.17 7.44 6.81 1,000 0 0.0
12/04/2022
7.17
 36,500 7.71 7.71 6.90 0 100 -0.0
08/04/2022
7.71
 16,620 7.89 7.99 7.53 0 0 0
07/04/2022
7.89
 33,550 8.08 8.08 7.71 0 0 0
06/04/2022
8.08
 53,205 8.08 8.26 7.89 0 0 0
05/04/2022
8.08
 23,400 8.17 8.26 7.99 0 0 0
04/04/2022
8.17
 16,918 8.26 8.26 7.99 0 0 0
01/04/2022
8.26
 38,700 8.17 8.26 7.89 0 0 0
31/03/2022
8.17
 32,400 8.26 8.35 8.17 0 0 0
30/03/2022
8.26
 55,819 8.35 8.53 8.17 0 0 0
29/03/2022
8.35
 63,600 8.44 8.44 8.17 0 0 0
28/03/2022
8.44
 37,800 8.53 8.62 8.17 0 0 0
25/03/2022
8.53
 105,339 8.80 8.80 8.17 0 0 0
24/03/2022
8.80
 42,500 8.53 9.07 8.44 0 0 0
23/03/2022
8.53
 70,000 8.89 8.89 8.44 0 0 0
22/03/2022
8.89
 34,739 8.89 9.07 8.62 0 0 0
21/03/2022
8.89
 21,712 8.80 9.35 8.62 100 1,000 -0.0
18/03/2022
8.80
 62,505 8.89 9.53 8.62 0 500 -0.0
17/03/2022
8.89
 18,100 9.16 9.62 8.80 0 0 0
16/03/2022
9.16
 15,334 9.07 9.62 8.62 0 0 0
15/03/2022
9.07
 108,804 9.07 9.89 7.89 1,500 0 0.0
14/03/2022
9.07
 116,099 10.34 10.34 8.80 0 0 0
11/03/2022
10.34
 98,360 11.07 11.07 9.98 0 0 0
10/03/2022
11.07
 156,425 11.34 12.16 9.71 0 0 0
09/03/2022
11.34
 265,102 9.71 11.34 9.71 0 0 0
08/03/2022
9.71
 129,279 10.34 10.44 9.71 0 0 0
07/03/2022
10.34
 196,850 9.71 11.16 9.80 0 0 0
04/03/2022
9.71
 229,292 9.80 11.16 9.53 0 0 0
03/03/2022
9.80
 145,447 8.71 9.80 9.44 0 500 -0.0
02/03/2022
8.71
 223,785 7.44 8.71 7.62 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |