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)
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
11/11/2022
22.53
 17,000 22.69 22.69 22.45 0 0 0
10/11/2022
22.69
 0 22.69 22.69 22.69 0 0 0
09/11/2022
22.69
 16,000 22.69 23.59 22.69 0 1,100 0.0
08/11/2022
22.69
 1,700 22.37 23.59 21.15 0 300 0.0
07/11/2022
22.37
 3,523 22.61 22.61 21.39 0 700 0.0
04/11/2022
22.61
 600 21.96 23.10 21.96 0 0 0
03/11/2022
21.96
 3,500 22.04 22.28 21.96 0 500 0.0
02/11/2022
22.04
 20,915 22.37 23.59 21.63 0 3,400 -0.1
01/11/2022
22.37
 4,500 22.61 22.61 21.96 0 0 0
31/10/2022
22.61
 2,900 23.59 23.59 21.31 0 0 0
28/10/2022
23.59
 85 23.59 23.59 23.59 0 0 0
27/10/2022
23.59
 489 22.61 23.59 21.31 0 0 0
26/10/2022
22.61
 500 22.28 23.59 21.23 0 0 0
25/10/2022
22.28
 49,823 21.71 23.59 21.80 0 0 0
24/10/2022
21.71
 1,202 21.71 22.20 21.15 0 0 0
21/10/2022
21.71
 7,300 21.23 21.88 21.23 0 0 0
20/10/2022
21.23
 200 21.96 21.96 21.23 0 0 0
19/10/2022
21.96
 2,509 22.12 22.12 21.96 0 500 0.0
18/10/2022
22.12
 2,103 22.37 22.37 21.55 0 0 0
17/10/2022
22.37
 32,415 21.88 22.61 20.90 0 0 0
14/10/2022
21.88
 3,000 21.96 21.96 21.23 0 0 0
13/10/2022
21.96
 58 21.96 21.96 21.96 0 0 0
12/10/2022
21.96
 200 22.45 22.45 21.96 0 0 0
11/10/2022
22.45
 1 22.45 22.45 22.45 0 0 0
10/10/2022
22.45
 10,911 21.88 23.99 19.76 0 6,000 -0.2
07/10/2022
21.88
 2,400 22.61 22.61 21.39 0 0 0
06/10/2022
22.61
 107 22.61 22.61 22.61 0 0 0
05/10/2022
22.61
 0 22.61 22.61 22.61 0 0 0
04/10/2022
22.61
 1,400 22.61 23.02 20.49 0 0 0
03/10/2022
22.61
 1,001 22.61 22.61 22.61 0 0 0
30/09/2022
22.61
 14,073 22.69 22.69 21.96 0 0 0
29/09/2022
22.69
 2,100 22.77 22.77 22.45 0 0 0
28/09/2022
22.77
 10,971 22.20 22.85 20.98 0 0 0
27/09/2022
22.20
 11,707 23.02 23.02 22.20 0 0 0
26/09/2022
23.02
 12,100 22.85 23.02 21.96 0 0 0
23/09/2022
22.85
 12,552 22.93 22.93 22.04 0 0 0
22/09/2022
22.93
 38,010 22.37 23.10 21.96 0 0 0
21/09/2022
22.37
 8,578 22.93 22.93 21.96 0 0 0
20/09/2022
22.93
 3,028 23.10 23.10 22.04 0 0 0
19/09/2022
23.10
 1,147 22.77 23.10 21.71 0 0 0
16/09/2022
22.77
 1,184 22.69 22.77 22.77 0 0 0
15/09/2022
22.69
 2,559 22.77 22.77 22.69 0 7 0.0
14/09/2022
22.77
 3,452 24.15 24.15 22.77 0 0 0
13/09/2022
24.15
 1,228 22.77 24.15 22.77 0 0 0
12/09/2022
22.77
 2,319 23.26 23.26 22.77 0 0 0
09/09/2022
23.26
 379 23.42 23.50 23.26 0 0 0
08/09/2022
23.42
 100 22.77 23.42 23.42 0 0 0
07/09/2022
22.77
 13,600 24.32 24.32 22.77 0 0 0
06/09/2022
24.32
 10,410 23.34 24.32 22.85 0 5,500 -0.2
05/09/2022
23.34
 100 23.02 23.34 23.34 0 0 0
31/08/2022
23.02
 5,436 23.59 23.91 23.02 0 0 0
30/08/2022
23.59
 32,100 23.59 24.32 22.77 0 0 0
29/08/2022
23.59
 11,438 23.59 23.59 22.20 0 0 0
26/08/2022
23.59
 5,830 23.59 23.59 22.77 0 0 0
25/08/2022
23.59
 13,633 23.59 24.32 23.42 0 0 0
24/08/2022
23.59
 45,701 23.91 24.40 23.59 0 600 0.0
23/08/2022
23.91
 355,800 22.77 24.32 22.77 0 4,000 -0.1
22/08/2022
22.77
 400 22.93 22.93 22.77 0 0 0
19/08/2022
22.93
 3,405 23.34 23.34 21.96 0 0 0
18/08/2022
23.34
 0 23.34 23.34 23.34 0 0 0
17/08/2022
23.34
 0 23.34 23.34 23.34 0 0 0
16/08/2022
23.34
 26 23.34 23.34 23.34 0 0 0
15/08/2022
23.34
 12,746 22.37 23.34 22.04 0 0 0
12/08/2022
22.37
 5,903 23.02 23.02 22.37 0 0 0
11/08/2022
23.02
 38,304 23.18 23.18 23.02 0 0 0
10/08/2022
23.18
 35,000 23.34 23.50 22.61 0 20,000 -0.6
09/08/2022
23.34
 17,400 23.50 23.59 22.77 0 0 0
08/08/2022
23.50
 3,426 23.02 23.59 22.77 0 0 0
05/08/2022
23.02
 14,900 23.26 23.26 22.77 0 0 0
04/08/2022
23.26
 24,900 23.50 23.59 22.77 0 0 0
03/08/2022
23.50
 23,714 23.67 23.67 23.18 0 11,900 -0.3
02/08/2022
23.67
 91,400 23.02 23.67 23.02 0 0 0
01/08/2022
23.02
 22,100 21.96 23.02 22.04 0 0 0
29/07/2022
21.96
 4,900 22.12 22.12 21.96 0 0 0
28/07/2022
22.12
 18,000 21.80 22.12 21.55 0 0 0
27/07/2022
21.80
 8,860 21.96 21.96 21.23 0 1,300 0.0
26/07/2022
21.96
 7,800 21.96 21.96 21.15 0 0 0
25/07/2022
21.96
 3,500 22.20 22.20 21.15 0 0 0
22/07/2022
22.20
 2,422 22.37 22.37 21.55 0 0 0
21/07/2022
22.37
 32,129 21.71 23.10 21.55 0 0 0
20/07/2022
21.71
 52,000 20.41 21.80 20.58 0 0 0
19/07/2022
20.41
 32,800 20.25 20.41 20.25 0 0 0
18/07/2022
20.25
 36,550 19.84 20.33 20.09 0 50 0.0
15/07/2022
19.84
 15,710 19.93 20.33 19.84 0 1,000 0.0
14/07/2022
19.93
 2,124 19.93 19.93 19.60 0 0 0
13/07/2022
19.93
 16,300 19.93 19.93 19.68 0 0 0
12/07/2022
19.93
 13,200 19.52 19.93 19.52 0 0 0
11/07/2022
19.52
 20,511 19.52 20.33 19.11 0 5,100 -0.1
08/07/2022
19.52
 8,000 19.52 19.52 19.03 0 0 0
07/07/2022
19.52
 9,500 19.52 19.52 19.03 0 0 0
06/07/2022
19.52
 29,411 19.03 19.52 19.03 0 0 0
05/07/2022
19.03
 20,380 19.60 19.60 18.95 0 5,700 -0.1
04/07/2022
19.60
 11,700 19.84 19.84 18.95 0 10,000 -0.2
01/07/2022
19.84
 5,300 19.93 19.93 18.71 0 0 0
30/06/2022
19.93
 700 19.36 20.33 19.19 0 0 0
29/06/2022
19.36
 300 19.52 19.52 19.11 0 0 0

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