CTCP Kinh doanh Khí Miền Nam (pgs)

76.80
-0.30
(-0.39%)
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
(2026-08-19) 		10.30 15.42% 18,200 -1,900 -0.1
51.90
77.10
76.80
2 tháng
(2026-07-20) 		24.40 46.30% 49,500 -3,000 -0.2
51.90
77.10
76.80
3 tháng
(2026-06-22) 		27.10 54.20% 132,200 -6,000 -0.3
49.90
77.10
76.80
6 tháng
(2026-03-23) 		27.10 54.20% 194,900 -6,200 -0.3
46.80
77.10
76.80
12 tháng
(2025-09-23) 		33.10 75.23% 239,000 -6,600 -0.4
43.20
77.10
76.80
24 tháng
(2024-09-30) 		47.08 156.84% 514,173 -31,330 -1.1
26.74
77.10
76.80
36 tháng
(2023-10-04) 		54.75 244.93% 1,912,791 -184,465 -5.4
22.26
77.10
76.80
60 tháng
(2021-10-14) 		54.27 237.68% 19,995,828 -335,050 -10.0
17.22
77.10
76.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
07/04/2023
21.06
 100 21.06 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 20.33 20.33 20.33 0 0 0
04/04/2023
20.74
 1,300 20.01 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 20.33 20.33 20.33 0 0 0
29/03/2023
20.90
 204 21.06 21.06 20.90 0 0 0
28/03/2023
19.84
 10,718 19.68 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 19.68 20.74 19.68 0 0 0
23/03/2023
20.82
 300 20.98 20.98 20.82 0 0 0
22/03/2023
21.06
 2,407 20.49 21.06 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 20.17 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 20.74 21.71 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 19.84 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 20.66 20.66 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 21.63 21.63 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 21.88 21.88 21.71 0 0 0
20/02/2023
21.15
 500 21.15 21.15 21.15 0 0 0
17/02/2023
21.88
 100,550 21.71 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 21.55 21.88 21.55 0 0 0
08/02/2023
21.63
 134,500 21.55 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 20.98 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 21.31 21.31 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
26/01/2023
61.81
 300 59.53 61.81 59.53 0 0 0
25/01/2023
61.81
 300 59.53 61.81 59.53 0 0 0
24/01/2023
61.81
 300 59.53 61.81 59.53 0 0 0
23/01/2023
61.81
 300 59.53 61.81 59.53 0 0 0
20/01/2023
61.81
 300 59.53 61.81 59.53 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 20.58 20.58 20.58 0 0 0
17/01/2023
21.80
 542 20.33 21.80 20.33 0 0 0
16/01/2023
21.80
 31,800 20.98 21.80 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 21.15 21.15 21.15 0 0 0
10/01/2023
20.49
 801 20.74 20.74 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 20.17 20.82 20.17 0 0 0
05/01/2023
20.33
 8,900 20.17 20.82 20.17 0 3,400 -0.1
04/01/2023
20.25
 7,288 20.49 20.49 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

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