CTCP Kinh doanh Khí Miền Nam (pgs)

80
5
(6.67%)
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
(2026-09-08) 		14.50 21.32% 12,300 -100 0.0
67.50
85
80
2 tháng
(2026-08-10) 		22.10 36.59% 25,800 -2,500 -0.1
58
85
80
3 tháng
(2026-07-10) 		30.20 57.74% 59,900 -6,600 -0.3
51.90
85
80
6 tháng
(2026-04-13) 		32.50 65% 198,200 -6,700 -0.3
46.80
85
80
12 tháng
(2025-10-13) 		34.50 71.88% 238,000 -8,700 -0.4
43.20
85
80
24 tháng
(2024-10-18) 		52.20 172.28% 504,430 -26,009 -1.0
26.74
85
80
36 tháng
(2023-10-24) 		57.61 231.40% 1,791,634 -178,029 -5.2
22.26
85
80
60 tháng
(2021-11-03) 		60.67 277.87% 16,869,056 -343,129 -10.0
17.22
85
80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/03/2023
20.25
 2,407 19.71 20.25 19.63 0 0 0
21/03/2023
20.80
 0 20.80 20.80 20.80 0 0 0
20/03/2023
20.80
 7,100 19.39 20.88 18.30 0 0 0
17/03/2023
20.33
 1 20.33 20.33 20.33 0 0 0
16/03/2023
20.33
 54 20.33 20.33 20.33 0 0 0
15/03/2023
20.33
 62,001 19.94 20.88 19.94 0 0 0
14/03/2023
21.11
 0 21.11 21.11 21.11 0 0 0
13/03/2023
21.11
 0 21.11 21.11 21.11 0 0 0
10/03/2023
21.11
 1,700 19.08 21.11 19.08 0 0 0
09/03/2023
19.86
 0 19.86 19.86 19.86 0 0 0
08/03/2023
19.86
 0 19.86 19.86 19.86 0 0 0
07/03/2023
19.86
 100 19.86 19.86 19.86 0 0 0
06/03/2023
20.80
 3 20.80 20.80 20.80 0 0 0
03/03/2023
20.80
 712 20.80 20.80 20.80 0 0 0
02/03/2023
20.88
 0 20.88 20.88 20.88 0 0 0
01/03/2023
20.88
 0 20.88 20.88 20.88 0 0 0
28/02/2023
20.88
 0 20.88 20.88 20.88 0 0 0
27/02/2023
20.88
 11 20.88 20.88 20.88 0 0 0
24/02/2023
20.88
 1 20.88 20.88 20.88 0 0 0
23/02/2023
20.88
 0 20.88 20.88 20.88 0 0 0
22/02/2023
20.88
 0 20.88 20.88 20.88 0 0 0
21/02/2023
20.88
 403 21.04 21.04 20.88 0 0 0
20/02/2023
20.33
 500 20.33 20.33 20.33 0 0 0
17/02/2023
21.04
 100,550 20.88 21.04 20.88 0 0 0
16/02/2023
21.04
 101,378 20.88 21.11 20.88 0 0 0
15/02/2023
20.88
 0 20.88 20.88 20.88 0 0 0
14/02/2023
20.88
 1,000 20.88 20.88 20.88 0 0 0
13/02/2023
20.88
 0 20.88 20.88 20.88 0 0 0
10/02/2023
20.88
 21 20.88 20.88 20.88 0 0 0
09/02/2023
20.88
 40,400 20.72 21.04 20.72 0 0 0
08/02/2023
20.80
 134,500 20.72 21.11 20.72 0 0 0
07/02/2023
20.33
 0 20.33 20.33 20.33 0 0 0
06/02/2023
20.33
 522 20.33 20.33 20.33 0 0 0
03/02/2023
20.33
 6,510 20.18 22.29 20.18 0 0 0
02/02/2023
20.33
 1,033 20.33 20.33 20.33 0 0 0
01/02/2023
20.33
 3,937 20.49 20.49 19.63 0 0 0
31/01/2023
20.72
 0 20.72 20.72 20.72 0 0 0
30/01/2023
20.72
 300 20.72 20.72 20.72 0 0 0
27/01/2023
20.72
 600 20.33 20.72 20.33 0 0 0
19/01/2023
20.33
 1,200 19.78 20.33 19.78 0 0 0
18/01/2023
19.78
 100 19.78 19.78 19.78 0 0 0
17/01/2023
20.96
 542 19.55 20.96 19.55 0 0 0
16/01/2023
20.96
 31,800 20.18 20.96 19.55 0 20,800 -0.5
13/01/2023
21.11
 210 20.33 21.11 20.33 0 0 0
12/01/2023
20.33
 0 20.33 20.33 20.33 0 0 0
11/01/2023
20.33
 100 20.33 20.33 20.33 0 0 0
10/01/2023
19.71
 801 19.94 19.94 19.71 0 800 0.0
09/01/2023
20.25
 37,901 19.55 20.25 19.55 0 0 0
06/01/2023
19.55
 17,266 19.39 20.02 19.39 0 0 0
05/01/2023
19.55
 8,900 19.39 20.02 19.39 0 3,400 -0.1
04/01/2023
19.47
 7,288 19.71 19.71 19.47 0 0 0
03/01/2023
20.18
 30 20.18 20.18 20.18 0 0 0
30/12/2022
20.18
 3 20.18 20.18 20.18 0 0 0
29/12/2022
20.18
 0 20.18 20.18 20.18 0 0 0
28/12/2022
20.18
 12,606 20.25 20.25 19.55 0 0 0
27/12/2022
20.18
 3,004 20.18 20.25 19.55 0 0 0
26/12/2022
20.25
 300 19.00 20.25 19.00 0 0 0
23/12/2022
20.33
 11,153 18.92 20.33 18.77 0 11,053 -0.3
22/12/2022
20.33
 11,800 18.85 20.64 18.77 0 10,400 -0.2
21/12/2022
19.55
 3,227 19.63 19.63 19.16 0 100 0.0
20/12/2022
19.94
 15,300 20.10 20.10 19.94 0 100 0.0
19/12/2022
20.25
 5,000 19.94 20.25 19.94 0 1,100 0.0
16/12/2022
20.33
 0 20.33 20.33 20.33 0 0 0
15/12/2022
20.33
 101 20.33 20.33 20.33 0 0 0
14/12/2022
20.49
 75,370 19.94 20.88 19.94 0 70 0.0
13/12/2022
20.88
 100 20.88 20.88 20.88 0 0 0
12/12/2022
20.96
 2,200 19.71 21.11 19.71 0 0 0
09/12/2022
20.96
 102 20.96 20.96 20.96 0 0 0
08/12/2022
20.33
 5,100 20.33 20.33 20.33 0 0 0
07/12/2022
20.96
 104,000 21.19 21.43 20.96 0 0 0
06/12/2022
21.19
 42,832 19.94 21.51 19.16 0 0 0
05/12/2022
20.33
 11,100 19.63 20.80 19.63 0 5,800 -0.2
02/12/2022
20.64
 6,501 20.72 20.88 20.64 0 0 0
01/12/2022
20.72
 4,326 20.96 20.96 20.72 0 0 0
30/11/2022
20.88
 1,000 20.88 20.88 20.88 0 0 0
29/11/2022
21.11
 2,001 21.27 21.27 21.11 0 0 0
28/11/2022
21.35
 6,301 20.49 21.82 19.71 0 0 0
25/11/2022
20.49
 56,401 21.43 21.51 20.33 0 0 0
24/11/2022
20.33
 4,501 20.72 21.11 20.33 0 0 0
23/11/2022
21.11
 63,316 21.82 22.68 21.11 0 0 0
22/11/2022
21.82
 39 21.82 21.82 21.82 0 0 0
21/11/2022
21.82
 457 21.82 21.82 20.96 0 0 0
18/11/2022
20.88
 2,400 21.11 21.11 20.88 0 0 0
17/11/2022
20.33
 900 20.33 20.33 20.33 0 0 0
16/11/2022
20.72
 15,400 21.11 21.11 19.55 0 0 0
15/11/2022
20.72
 171,800 21.11 21.19 20.72 0 0 0
14/11/2022
21.90
 108 21.90 21.90 21.90 0 0 0
11/11/2022
21.66
 17,000 21.66 21.66 21.58 0 0 0
10/11/2022
21.82
 0 21.82 21.82 21.82 0 0 0
09/11/2022
21.82
 16,000 22.68 22.68 21.82 0 1,100 0.0
08/11/2022
21.82
 1,700 22.68 22.68 20.33 0 300 0.0
07/11/2022
21.51
 3,523 21.74 21.74 20.57 0 700 0.0
04/11/2022
21.74
 600 21.43 22.21 21.11 0 0 0
03/11/2022
21.11
 3,500 21.35 21.43 21.11 0 500 0.0
02/11/2022
21.19
 20,915 22.21 22.68 20.80 0 3,400 -0.1
01/11/2022
21.51
 4,500 21.11 21.51 21.11 0 0 0
31/10/2022
21.74
 2,900 21.27 21.90 20.49 0 0 0
28/10/2022
22.68
 85 22.68 22.68 22.68 0 0 0
27/10/2022
22.68
 489 22.68 22.68 20.49 0 0 0
26/10/2022
21.74
 500 21.35 22.68 20.41 0 0 0

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