CTCP Kinh doanh Khí Miền Nam (pgs)

72
-8
(-10%)
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)
30/12/2021
18.48
 86,600 18.26 19.07 18.26 0 0 0
29/12/2021
18.26
 25,500 18.26 18.26 17.74 0 0 0
28/12/2021
17.89
 43,400 18.11 18.26 17.89 0 0 0
27/12/2021
18.11
 33,700 18.26 18.26 17.74 0 1,100 0.0
24/12/2021
18.26
 13,800 18.11 18.41 17.89 0 0 0
23/12/2021
18.11
 77,902 18.33 18.33 17.59 0 0 0
22/12/2021
18.26
 52,600 18.04 18.63 18.04 0 0 0
21/12/2021
18.04
 32,100 18.18 18.18 17.74 0 0 0
20/12/2021
17.74
 48,363 18.33 18.33 17.74 0 0 0
17/12/2021
18.41
 30,853 18.55 18.70 18.18 0 0 0
16/12/2021
18.48
 38,594 18.48 18.85 18.18 0 0 0
15/12/2021
18.48
 23,083 18.48 18.48 18.18 6,800 0 0.2
14/12/2021
18.48
 48,801 18.85 18.85 18.48 0 0 0
13/12/2021
18.85
 36,431 18.33 18.92 18.18 6,200 0 0.2
10/12/2021
18.18
 35,090 18.11 18.18 17.96 0 0 0
09/12/2021
18.18
 37,000 18.11 18.48 17.96 0 0 0
08/12/2021
18.04
 24,731 18.92 18.92 18.04 0 0 0
07/12/2021
18.48
 56,300 17.74 18.55 17.74 6,800 2,600 0.1
06/12/2021
17.74
 35,960 18.48 18.63 17.52 0 0 0
03/12/2021
18.70
 39,300 19.29 19.44 18.55 0 1,000 0.0
02/12/2021
19.29
 49,707 18.85 19.59 18.85 0 5,100 -0.1
01/12/2021
18.92
 66,100 18.18 19.15 18.18 0 0 0
30/11/2021
18.92
 76,620 18.78 19.22 18.78 0 0 0
29/11/2021
18.78
 55,800 18.92 18.92 18.11 7,900 0 0.2
26/11/2021
19.15
 102,700 19.51 19.59 18.92 6,300 0 0.2
25/11/2021
19.59
 97,310 19.44 19.59 18.85 7,300 0 0.2
24/11/2021
19.44
 93,781 19.59 19.81 19.37 6,300 51 0.2
23/11/2021
19.59
 100,600 18.55 19.59 18.48 16,200 0 0.4
22/11/2021
18.55
 294,650 20.25 20.25 18.48 20,000 0 0.5
19/11/2021
20.33
 298,099 21.58 22.18 19.44 0 0 0
18/11/2021
21.58
 201,486 22.62 22.69 21.21 0 0 0
17/11/2021
22.62
 232,678 22.55 23.28 22.47 0 0 0
16/11/2021
22.32
 131,132 21.81 22.55 21.51 0 0 0
15/11/2021
21.81
 346,202 22.91 22.91 21.51 0 0 0
12/11/2021
22.84
 268,100 23.65 24.25 22.18 0 0 0
11/11/2021
24.25
 326,990 24.25 26.02 24.10 0 30,000 -1.0
10/11/2021
24.10
 614,206 22.10 24.10 22.10 0 67,300 -2.2
09/11/2021
21.95
 410,332 21.21 22.18 20.99 0 78 0.0
08/11/2021
21.21
 86,300 21.07 21.36 20.85 0 0 0
05/11/2021
21.21
 93,900 21.07 21.36 21.07 0 0 0
04/11/2021
21.07
 93,415 20.85 21.14 20.70 0 0 0
03/11/2021
20.99
 143,570 21.36 21.51 20.77 22,200 0 0.6
02/11/2021
21.36
 136,292 21.07 21.36 20.70 0 200 0.0
01/11/2021
21.21
 230,256 21.81 21.81 21.07 0 0 0
29/10/2021
21.81
 252,100 22.03 22.03 21.21 0 0 0
28/10/2021
21.95
 175,100 22.55 22.84 21.95 0 0 0
27/10/2021
22.77
 198,603 22.62 23.06 22.10 8,100 1,000 0.2
26/10/2021
22.55
 365,090 21.36 22.55 21.36 500 0 0.0
25/10/2021
21.21
 147,020 20.85 21.81 20.85 0 0 0
22/10/2021
20.85
 186,700 20.70 20.99 20.33 0 0 0
21/10/2021
20.85
 113,700 21.07 21.44 20.77 0 0 0
20/10/2021
20.77
 198,750 21.14 21.36 20.55 1,000 0 0.0
19/10/2021
21.21
 146,541 21.73 21.81 21.14 0 0 0
18/10/2021
21.81
 209,151 22.25 23.21 20.40 0 0 0
15/10/2021
22.25
 288,940 22.10 23.06 21.95 100 1,100 0.0
14/10/2021
21.95
 197,128 21.14 22.10 21.14 0 0 0
13/10/2021
21.14
 281,257 21.07 21.95 20.11 7,800 94 0.2
12/10/2021
21.58
 250,824 21.81 22.03 20.85 100 6,600 -0.2
11/10/2021
21.81
 189,740 23.65 23.65 21.81 0 0 0
08/10/2021
22.99
 244,335 22.25 24.02 21.73 0 11,900 -0.4
07/10/2021
22.18
 499,091 23.14 23.14 21.58 2,000 51,236 -1.5
06/10/2021
23.43
 313,373 24.02 24.76 22.91 500 51,000 -1.6
05/10/2021
23.36
 267,123 24.76 25.13 23.14 0 25,300 -0.8
04/10/2021
24.39
 547,378 23.65 25.43 23.36 6,000 115,700 -3.7
01/10/2021
23.14
 411,354 21.14 23.14 20.99 86,694 158,394 -2.1
30/09/2021
21.07
 108,000 20.77 22.18 20.25 0 18,300 -0.5
29/09/2021
20.77
 551,497 19.96 21.73 19.74 0 50,500 -1.5
28/09/2021
19.81
 382,623 18.04 19.81 18.04 0 175,000 -4.6
27/09/2021
18.04
 79,286 18.85 19.22 17.74 0 0 0
24/09/2021
18.41
 54,200 19.15 19.15 18.11 1,000 0 0.0
23/09/2021
19.15
 337,482 17.52 19.15 17.52 0 0 0
22/09/2021
17.52
 50,840 17.44 17.59 17.15 0 900 0.0
21/09/2021
17.44
 82,915 16.48 17.44 16.48 0 0 0
20/09/2021
17.15
 175,334 18.11 18.48 16.85 0 0 0
17/09/2021
18.04
 276,650 17.30 18.48 17.30 0 0 0
16/09/2021
17.30
 99,665 17.44 17.52 16.78 0 0 0
15/09/2021
16.71
 123,905 14.78 17.30 14.49 900 0 0.0
14/09/2021
16.04
 47,325 15.97 16.85 15.82 0 0 0
13/09/2021
15.97
 60,378 16.63 16.63 15.52 0 0 0
10/09/2021
16.34
 41,950 17.15 17.15 16.26 0 0 0
09/09/2021
16.41
 88,600 16.26 17.37 16.26 0 0 0
08/09/2021
16.11
 27,000 16.11 16.26 15.67 0 200 0.0
07/09/2021
16.11
 102,810 17.74 17.74 16.11 0 0 0
06/09/2021
16.56
 152,251 15.23 16.56 15.23 10,000 0 0.2
01/09/2021
15.08
 28,990 14.78 15.08 14.78 0 0 0
31/08/2021
14.78
 30,750 14.56 14.86 14.41 0 0 0
30/08/2021
14.41
 8,100 14.41 14.64 14.41 0 600 0.0
27/08/2021
14.41
 7,000 14.56 14.56 14.41 0 1,000 0.0
26/08/2021
14.56
 17,807 14.86 15.30 14.56 0 0 0
25/08/2021
14.56
 4,050 14.41 14.56 14.27 0 0 0
24/08/2021
14.27
 31,300 13.97 14.56 13.97 0 0 0
23/08/2021
13.97
 6,500 14.64 14.64 13.82 0 0 0
20/08/2021
14.27
 50,490 14.41 14.41 14.04 0 0 0
19/08/2021
14.49
 20,600 14.41 14.56 14.41 0 100 0.0
18/08/2021
14.49
 23,516 14.41 14.56 14.41 0 0 0
17/08/2021
14.41
 27,102 13.75 14.56 13.75 0 0 0
16/08/2021
14.49
 24,300 14.19 14.71 14.04 0 0 0
13/08/2021
14.56
 23,320 14.86 14.86 14.41 0 0 0
12/08/2021
14.86
 46,314 14.04 15.52 14.04 0 0 0
11/08/2021
14.34
 44,929 13.90 14.34 13.90 0 0 0

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