CTCP Kinh doanh Khí Miền Nam (pgs)

32.40
-0.40
(-1.22%)
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
(2024-04-09) 		3.80 13.10% 165,500 0 0.0
28.50
33.60
32.80
2 tháng
(2024-03-11) 		4.62 16.40% 540,800 -20,100 -0.6
27
33.60
32.80
3 tháng
(2024-02-15) 		5.28 19.21% 696,700 -29,500 -0.8
27
33.60
32.80
6 tháng
(2023-11-13) 		6.52 24.80% 1,106,000 -142,689 -3.9
24.10
33.60
32.80
12 tháng
(2023-05-15) 		9.91 43.31% 1,872,228 -251,704 -6.8
22.30
33.60
32.80
24 tháng
(2022-05-20) 		12.83 64.24% 5,531,791 -404,360 -10.7
19.97
33.60
32.80
36 tháng
(2021-05-25) 		17.91 120.26% 27,570,120 -908,600 -26.3
14.15
33.60
32.80
60 tháng
(2019-06-05) 		7.14 27.84% 44,572,066 -4,705,928 -82.1
9.40
33.60
32.80
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#1 08/05/2024
32.80
1.80
 1,400 32.20 33.80 31 0 100 -0.0
#2 07/05/2024
31
-1.20
 100 31 31 31 0 0 0
#3 06/05/2024
32.20
-0.40
 700 29.50 32.20 29.50 0 200 0
#4 03/05/2024
32.60
0
 0 32.60 32.60 32.60 0 0 0
#5 02/05/2024
32.60
0
 0 32.60 32.60 32.60 0 0 0
#6 26/04/2024
32.60
-0.90
 1,000 32.60 32.60 32.60 0 0 0
#7 25/04/2024
33.50
0
 3,400 34.20 34.20 33.40 0 0 0
#8 24/04/2024
33.50
-0.10
 700 32.80 34.60 31 0 0 0
#9 23/04/2024
33.60
2.10
 69,900 31.50 33.60 30.50 0 0 0
#10 22/04/2024
31.50
1.60
 20,000 29.80 32 29.60 600 300 0.0
#11 19/04/2024
29.90
0.90
 5,500 27.80 29.90 27.80 0 0 0
#12 17/04/2024
29
-1.60
 41,800 28.50 30.50 27.60 0 0 0
#13 16/04/2024
30.60
-0.70
 5,300 28.30 31 28.20 0 0 0
#14 15/04/2024
31.30
2.80
 5,800 29.60 31.30 29.60 0 0 0
#15 12/04/2024
28.50
0
 0 28.50 28.50 28.50 0 0 0
#16 11/04/2024
28.50
-0.40
 7,000 28.50 28.50 28.50 0 0 0
#17 10/04/2024
28.90
-0.10
 2,700 28.90 28.90 28.90 0 0 0
#18 09/04/2024
29
-0.80
 200 28.40 29 28.40 0 0 0
#19 08/04/2024
29.80
-0.20
 15,500 28.50 29.90 28.50 0 5,300 -0.2
#20 05/04/2024
30
2.20
 12,700 27.80 30 27.80 100 0 0.0
#21 04/04/2024
27.80
0.80
 65,200 27 28.10 27 0 15,200 -0.4
#22 03/04/2024
27
0
 13,400 27.20 28 27 200 0 0.0
#23 02/04/2024
27
0
 2,600 26.10 27 26.10 0 0 0
#24 01/04/2024
27
0
 0 27 27 27 0 0 0
#25 29/03/2024
27
-0.30
 800 27 27 27 0 0 0
#26 28/03/2024
27.30
-0.10
 2,100 26.60 27.30 26.60 0 0 0
#27 27/03/2024
27.40
-0.20
 6,800 26.50 27.70 26.50 0 1,000 -0.0
#28 26/03/2024
27.60
-0.80
 6,600 27.50 28 27.50 0 0 0
#29 25/03/2024
28.40
0.60
 8,200 27.80 29.30 27 0 0 0
#30 22/03/2024
27.80
0
 22,300 27.80 28.37 27.52 0 0 0
#31 21/03/2024
27.80
0.28
 67,200 27.52 27.80 27.52 0 0 0
#32 20/03/2024
27.52
-0.28
 3,100 27.80 27.80 27.52 1,000 0 0.0
#33 19/03/2024
27.80
0
 2,700 27.80 27.80 27.80 0 0 0
#34 18/03/2024
27.80
0
 3,000 27.80 27.99 27.80 100 0 0.0
#35 15/03/2024
27.80
0.09
 61,900 27.71 27.80 27.61 0 0 0
#36 14/03/2024
27.71
-0.28
 14,000 27.99 30.36 27.71 0 0 0
#37 13/03/2024
27.99
-0.47
 23,300 28.46 28.46 27.71 0 0 0
#38 12/03/2024
28.46
0.28
 38,300 28.18 28.46 27.52 0 0 0
#39 11/03/2024
28.18
0.66
 5,600 27.52 28.27 28.08 0 0 0
#40 08/03/2024
27.52
-0.38
 8,700 27.89 28.18 27.52 0 0 0
#41 07/03/2024
27.89
0.28
 2,100 27.61 27.89 27.52 0 700 -0.0
#42 06/03/2024
27.61
0
 0 27.61 27.61 27.61 0 0 0
#43 05/03/2024
27.61
-0.47
 100 28.08 28.08 27.61 0 0 0
#44 04/03/2024
28.08
-0.09
 200 28.18 28.18 28.08 0 0 0
#45 01/03/2024
28.18
0
 800 28.18 28.18 27.04 0 0 0
#46 29/02/2024
28.18
1.14
 400 27.04 28.18 27.99 0 0 0
#47 28/02/2024
27.04
-1.33
 12,000 28.37 28.37 27.04 0 8,700 -0.3
#48 27/02/2024
28.37
0
 0 28.37 28.37 28.37 0 0 0
#49 26/02/2024
28.37
-0.09
 300 28.46 28.46 27.04 0 0 0
#50 23/02/2024
28.46
-0.28
 6,400 28.75 28.75 27.52 0 0 0
#51 22/02/2024
28.75
0
 0 28.75 28.75 28.75 0 0 0
#52 21/02/2024
28.75
0.66
 100 28.08 28.75 28.75 0 0 0
#53 20/02/2024
28.08
0.28
 47,800 27.80 28.08 27.52 0 0 0
#54 19/02/2024
27.80
0.28
 4,100 27.52 28.18 27.52 0 0 0
#55 16/02/2024
27.52
0
 7,900 27.52 27.71 27.52 0 0 0
#56 15/02/2024
27.52
0.47
 65,000 27.04 27.61 27.42 0 0 0
#57 07/02/2024
27.04
-0.47
 3,500 27.52 27.52 27.04 0 0 0
#58 06/02/2024
27.52
0
 0 27.52 27.52 27.52 0 89 -0.0
#59 05/02/2024
27.52
0
 27,400 27.52 27.52 27.52 0 0 0
#60 02/02/2024
27.52
0.28
 48,500 27.23 27.89 27.23 0 0 0
#61 01/02/2024
27.23
0.38
 18,400 26.85 27.23 26.76 0 0 0
#62 31/01/2024
26.85
0.47
 9,900 26.38 26.95 26.38 0 4,500 -0.1
#63 30/01/2024
26.38
0.28
 49,800 26.09 26.47 26.09 0 47,500 -1.3
#64 29/01/2024
26.09
0
 46,700 26.09 26.19 26.09 0 37,000 -1.0
#65 26/01/2024
26.09
0
 0 26.09 26.09 26.09 0 0 0
#66 25/01/2024
26.09
0
 0 26.09 26.09 26.09 0 0 0
#67 24/01/2024
26.09
0
 0 26.09 26.09 26.09 0 0 0
#68 23/01/2024
26.09
0
 0 26.09 26.09 26.09 0 0 0
#69 22/01/2024
26.09
-0.19
 13,000 26.28 26.38 25.90 0 7,000 -0.2
#70 19/01/2024
26.28
0
 0 26.28 26.28 26.28 0 0 0
#71 18/01/2024
26.28
0
 0 26.28 26.28 26.28 0 0 0
#72 17/01/2024
26.28
0
 1,000 26.28 26.28 26.28 0 1,000 -0.0
#73 16/01/2024
26.28
0.28
 1,700 26.00 26.38 26.00 0 0 0
#74 15/01/2024
26.00
0.09
 100 25.90 26.00 26.00 0 0 0
#75 12/01/2024
25.90
-0.09
 4,900 26.00 26.47 25.90 0 0 0
#76 11/01/2024
26.00
0
 14,000 26.00 26.57 26.00 0 3,000 -0.1
#77 10/01/2024
26.00
0
 400 26.00 26.00 26.00 0 0 0
#78 09/01/2024
26.00
-0.09
 3,600 26.09 26.28 25.90 0 1,500 -0.0
#79 08/01/2024
26.09
0
 0 26.09 26.09 26.09 0 0 0
#80 05/01/2024
26.09
0
 24,400 26.09 26.85 25.71 0 2,000 -0.1
#81 04/01/2024
26.09
-0.28
 3,100 26.38 26.38 25.62 0 0 0
#82 03/01/2024
26.38
0.09
 3,000 26.28 26.38 25.90 0 0 0
#83 02/01/2024
26.28
0
 2,400 26.28 26.76 26.28 0 500 -0.0
#84 29/12/2023
26.28
-0.47
 9,600 26.76 26.76 25.14 0 4,500 -0.1
#85 28/12/2023
26.76
-0.47
 1,200 27.23 27.23 25.33 0 0 0
#86 27/12/2023
27.23
-0.76
 8,100 27.99 27.99 25.24 0 0 0
#87 26/12/2023
27.99
0.57
 54,900 27.42 28.27 24.76 0 2,000 -0.1
#88 25/12/2023
27.42
0
 0 27.42 27.42 27.42 0 0 0
#89 22/12/2023
27.42
0
 0 27.42 27.42 27.42 0 0 0
#90 21/12/2023
27.42
0
 0 27.42 27.42 27.42 0 0 0
#91 20/12/2023
27.42
0
 0 27.42 27.42 27.42 0 0 0
#92 19/12/2023
27.42
-0.85
 200 28.27 28.27 27.42 0 0 0
#93 18/12/2023
28.27
2.28
 6,500 26.00 28.27 25.81 0 1,500 -0.0
#94 15/12/2023
26.00
0
 0 26.00 26.00 26.00 0 0 0
#95 14/12/2023
26.00
-0.38
 1,900 26.38 26.38 24.67 0 0 0
#96 13/12/2023
26.38
0.95
 3,300 25.43 26.38 25.33 0 0 0
#97 12/12/2023
25.43
0
 0 25.43 25.43 25.43 0 0 0
#98 11/12/2023
25.43
-0.19
 1,000 25.62 25.62 25.43 0 0 0
#99 08/12/2023
25.62
0.28
 4,500 25.33 26.09 23.91 0 0 0
#100 07/12/2023
25.33
-0.28
 11,700 25.62 25.62 23.81 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc