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)
03/06/2022
19.22
 49,600 19.37 19.44 19.22 0 9,000 -0.2
02/06/2022
19.29
 3,800 19.59 19.81 19.29 0 800 0.0
01/06/2022
19.81
 42,900 19.88 20.11 19.81 0 0 0
31/05/2022
19.59
 50,702 18.85 19.66 18.85 0 0 0
30/05/2022
18.85
 9,700 18.48 19.22 18.48 0 0 0
27/05/2022
18.48
 34,000 18.48 18.63 18.48 0 0 0
26/05/2022
18.18
 2,000 18.63 18.63 18.18 0 0 0
25/05/2022
18.63
 8,349 18.04 18.63 18.04 0 0 0
24/05/2022
18.11
 8,337 17.89 18.26 17.89 0 0 0
23/05/2022
17.81
 24,900 17.74 18.11 17.74 0 0 0
20/05/2022
17.74
 37,200 17.52 17.89 17.52 0 0 0
19/05/2022
17.37
 3,400 17.96 17.96 17.37 0 0 0
18/05/2022
17.96
 25,223 18.48 18.48 17.81 0 0 0
17/05/2022
18.48
 23,500 17.30 18.48 17.30 0 0 0
16/05/2022
17.74
 18,300 17.44 18.48 17.44 0 0 0
13/05/2022
18.04
 11,100 17.44 18.04 17.37 0 0 0
12/05/2022
18.04
 23,400 17.30 18.04 17.30 0 0 0
11/05/2022
18.04
 0 18.04 18.04 18.04 0 0 0
10/05/2022
18.04
 3,400 16.85 18.04 16.41 0 0 0
09/05/2022
18.04
 28,000 18.48 18.48 17.00 0 0 0
06/05/2022
18.11
 11,700 18.33 18.33 18.11 0 0 0
05/05/2022
18.11
 6,600 18.85 19.96 18.11 0 0 0
04/05/2022
18.18
 11,353 18.48 18.85 18.11 0 5,300 -0.1
29/04/2022
18.11
 14,700 18.26 18.26 17.81 0 0 0
28/04/2022
17.74
 13,767 17.74 17.74 17.74 0 0 0
27/04/2022
17.74
 7,914 16.41 17.74 16.11 0 0 0
26/04/2022
17.37
 109,900 16.56 17.37 16.56 0 0 0
25/04/2022
16.56
 74,448 17.44 18.33 16.56 0 0 0
22/04/2022
18.33
 92,800 17.44 19.00 17.37 0 0 0
21/04/2022
19.07
 74,000 19.37 19.37 17.44 0 0 0
20/04/2022
19.37
 42,100 19.88 19.88 18.18 0 0 0
19/04/2022
19.88
 97,300 19.81 20.33 19.81 0 0 0
14/04/2022
19.74
 92,852 19.66 20.25 19.66 0 0 0
13/04/2022
19.22
 23,200 18.48 19.22 18.48 0 0 0
12/04/2022
18.48
 101,485 18.70 19.00 18.48 0 0 0
08/04/2022
18.55
 38,900 19.22 20.11 18.33 0 0 0
07/04/2022
19.66
 19,600 20.18 20.18 19.51 0 0 0
06/04/2022
20.25
 93,301 19.74 20.33 19.22 0 0 0
05/04/2022
19.74
 39,550 19.59 19.81 19.44 0 0 0
04/04/2022
19.44
 39,800 19.07 19.44 19.07 0 5,000 -0.1
01/04/2022
19.22
 63,001 18.63 19.29 18.63 0 0 0
31/03/2022
19.37
 77,207 19.22 19.37 18.85 0 0 0
30/03/2022
19.22
 151,600 19.22 19.66 19.22 0 0 0
29/03/2022
19.81
 63,257 19.29 19.96 19.22 0 0 0
28/03/2022
19.59
 35,200 19.81 20.25 19.59 0 0 0
25/03/2022
19.81
 35,350 20.18 20.48 19.74 0 0 0
24/03/2022
20.25
 38,600 20.11 20.55 20.11 0 0 0
23/03/2022
20.03
 51,000 20.03 20.18 19.81 33,500 0 0.9
22/03/2022
20.03
 92,900 20.11 20.18 19.44 0 0 0
21/03/2022
20.03
 52,800 20.33 20.33 19.37 0 0 0
18/03/2022
20.11
 83,500 19.59 20.48 19.59 20,400 0 0.6
17/03/2022
19.59
 35,331 19.29 19.96 19.22 0 0 0
16/03/2022
19.96
 25,700 19.07 20.33 19.07 0 0 0
15/03/2022
19.15
 98,700 18.92 19.29 17.59 0 0 0
14/03/2022
19.15
 66,800 20.33 20.33 19.07 0 0 0
11/03/2022
20.33
 88,400 20.99 21.21 19.96 0 0 0
10/03/2022
21.21
 75,100 22.18 22.18 20.92 0 0 0
09/03/2022
22.18
 304,800 21.14 22.40 19.81 0 2,500 -0.1
08/03/2022
21.14
 122,500 21.81 21.81 20.92 34,500 0 1.0
07/03/2022
21.81
 257,504 21.44 22.18 21.07 0 0 0
04/03/2022
20.70
 117,705 21.36 21.36 20.70 0 0 0
03/03/2022
21.36
 162,320 20.48 21.44 19.96 0 0 0
02/03/2022
20.48
 102,460 20.11 20.99 20.03 0 0 0
01/03/2022
20.03
 88,930 20.40 21.44 19.96 0 0 0
28/02/2022
20.33
 65,500 20.62 20.62 20.25 0 0 0
25/02/2022
20.55
 81,029 20.70 21.44 20.11 0 500 0.0
24/02/2022
20.55
 491,200 20.11 21.81 19.81 500 0 0.0
23/02/2022
19.96
 176,900 19.81 20.33 19.59 6,000 0 0.2
22/02/2022
19.22
 92,226 18.85 19.96 17.15 3,000 0 0.1
21/02/2022
18.85
 41,200 19.00 19.07 18.70 0 0 0
18/02/2022
18.92
 42,800 19.22 19.22 18.70 0 0 0
17/02/2022
18.92
 82,214 19.00 19.00 18.63 0 0 0
16/02/2022
19.00
 43,500 19.07 19.15 19.00 0 11,000 -0.3
15/02/2022
19.44
 57,400 19.66 19.96 19.22 0 0 0
14/02/2022
19.81
 239,275 18.04 19.81 17.74 0 0 0
11/02/2022
18.04
 65,725 17.74 18.11 17.74 31,200 0 0.8
10/02/2022
17.74
 42,300 17.96 18.04 17.37 0 0 0
09/02/2022
18.04
 32,510 17.67 18.04 17.67 0 0 0
08/02/2022
17.67
 19,192 17.67 17.74 17.67 0 0 0
07/02/2022
17.52
 37,722 16.78 17.52 16.78 0 0 0
28/01/2022
16.78
 13,600 16.85 17.00 15.52 0 0 0
27/01/2022
16.93
 29,800 17.00 17.00 16.78 0 0 0
26/01/2022
16.78
 10,600 17.44 17.44 16.56 0 0 0
25/01/2022
17.30
 35,952 16.63 17.30 15.74 0 0 0
24/01/2022
17.37
 24,500 17.67 17.67 16.34 0 0 0
21/01/2022
17.67
 45,800 17.44 17.74 17.00 0 0 0
20/01/2022
17.74
 31,900 17.67 17.74 17.44 0 0 0
19/01/2022
17.74
 13,700 17.37 17.74 17.22 0 0 0
18/01/2022
17.22
 42,500 17.22 17.37 17.08 0 0 0
17/01/2022
17.08
 84,251 18.11 18.55 16.63 0 0 0
14/01/2022
18.11
 9,700 18.18 18.18 17.81 0 0 0
13/01/2022
18.26
 44,453 18.48 18.78 17.81 0 4,900 -0.1
12/01/2022
18.04
 38,700 17.74 18.48 17.59 0 7,000 -0.2
11/01/2022
17.89
 66,400 18.26 18.41 17.74 0 700 0.0
10/01/2022
18.48
 113,889 19.07 19.37 18.48 0 0 0
07/01/2022
19.07
 145,222 18.85 19.22 18.48 0 0 0
06/01/2022
18.85
 38,600 19.07 19.07 18.63 0 0 0
05/01/2022
19.07
 104,763 18.92 19.44 18.92 600 0 0.0
04/01/2022
18.85
 112,950 18.48 19.22 18.18 0 0 0
31/12/2021
18.48
 46,200 18.48 18.48 18.11 0 0 0

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