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)
18/03/2021
15.20
 31,267 15.06 15.20 15.06 100 12,000 -0.3
17/03/2021
15.41
 64,226 15.13 15.41 14.78 0 10,000 -0.2
16/03/2021
15.13
 63,347 15.69 15.69 15.13 100 10,000 -0.2
15/03/2021
15.69
 60,511 15.34 15.90 15.13 0 0 0
12/03/2021
15.34
 35,574 15.62 15.69 15.20 0 0 0
11/03/2021
15.62
 40,789 15.13 15.69 15.13 0 0 0
10/03/2021
15.34
 179,980 15.69 15.69 14.99 0 0 0
09/03/2021
15.90
 89,602 17.24 17.24 15.90 0 0 0
08/03/2021
16.40
 232,990 15.27 16.40 15.27 2,000 0 0.0
05/03/2021
14.92
 214,406 13.86 14.99 13.72 0 20,000 -0.4
04/03/2021
13.86
 102,564 13.65 13.93 13.23 0 500 0.0
03/03/2021
13.65
 108,846 13.86 13.86 13.37 0 300 0.0
02/03/2021
14.00
 70,420 14.07 14.21 13.86 0 0 0
01/03/2021
14.07
 148,660 13.72 14.50 13.65 500 0 0.0
26/02/2021
13.72
 186,130 12.74 13.72 12.45 0 0 0
25/02/2021
12.74
 36,000 12.17 12.74 11.96 0 0 0
24/02/2021
12.17
 35,600 12.38 12.38 12.17 0 1,500 0.0
23/02/2021
12.38
 63,583 12.52 12.60 12.31 0 7,631 -0.1
22/02/2021
12.38
 13,700 12.31 12.38 12.31 0 0 0
19/02/2021
12.60
 8,140 12.67 12.67 12.60 40 0 0.0
18/02/2021
12.67
 34,909 13.02 13.02 12.60 0 800 0.0
17/02/2021
12.95
 39,976 12.17 13.02 12.17 900 0 0.0
09/02/2021
12.17
 25,250 11.61 12.17 11.61 0 0 0
08/02/2021
11.61
 52,700 11.89 11.89 11.40 0 7,000 -0.1
05/02/2021
11.89
 29,400 12.24 12.24 11.89 300 10,000 -0.2
04/02/2021
12.03
 64,700 12.31 12.31 11.26 0 10,000 -0.2
03/02/2021
12.17
 42,960 11.96 12.31 11.96 300 10,000 -0.2
02/02/2021
11.96
 75,330 11.12 11.96 11.12 7,700 160 0.1
01/02/2021
11.75
 31,700 12.60 12.60 11.47 0 0 0
29/01/2021
12.17
 38,000 11.05 12.17 11.05 0 0 0
28/01/2021
11.12
 104,600 11.96 11.96 11.12 0 10,000 -0.2
27/01/2021
12.31
 99,100 12.95 12.95 12.31 0 7,500 -0.1
26/01/2021
12.95
 79,900 13.09 13.16 12.67 0 10,000 -0.2
25/01/2021
13.65
 51,300 13.72 13.72 13.09 0 10,000 -0.2
22/01/2021
13.72
 60,381 14.00 14.00 13.37 0 10,000 -0.2
21/01/2021
14.00
 34,420 13.37 14.00 13.37 0 10,000 -0.2
20/01/2021
13.72
 81,407 13.37 13.72 12.31 0 10,200 -0.2
19/01/2021
13.44
 103,169 14.14 14.21 12.74 0 10,000 -0.2
18/01/2021
14.14
 97,230 14.78 14.78 14.07 700 0 0.0
15/01/2021
14.78
 61,230 15.13 15.13 14.78 0 12,000 -0.3
14/01/2021
15.13
 63,312 15.06 15.41 14.71 3,000 0 0.1
13/01/2021
14.92
 162,300 14.14 15.13 13.93 0 10,000 -0.2
12/01/2021
14.14
 67,900 14.14 14.21 13.93 0 0 0
11/01/2021
14.07
 86,230 14.00 14.21 13.93 200 0 0.0
08/01/2021
14.00
 78,199 14.42 14.50 14.00 3,100 0 0.1
07/01/2021
14.42
 82,147 14.00 14.71 13.93 0 0 0
06/01/2021
14.00
 57,853 14.00 14.14 13.93 0 0 0
05/01/2021
13.86
 29,318 14.00 14.42 13.72 0 0 0
04/01/2021
14.00
 77,980 14.21 14.21 13.79 0 0 0
31/12/2020
14.07
 54,317 13.79 14.07 13.58 0 0 0
30/12/2020
13.79
 11,799 14.07 14.07 13.79 0 0 0
29/12/2020
14.00
 35,165 14.35 14.78 14.00 0 0 0
28/12/2020
14.35
 86,261 13.72 14.78 13.72 0 0 0
25/12/2020
13.72
 65,646 13.58 14.00 13.44 0 0 0
24/12/2020
13.58
 98,999 13.58 13.58 13.02 0 0 0
23/12/2020
13.58
 53,845 13.51 13.79 13.51 0 0 0
22/12/2020
13.58
 35,220 13.58 13.72 13.44 0 0 0
21/12/2020
13.72
 91,880 14.00 14.00 13.37 0 0 0
18/12/2020
14.00
 42,725 14.07 14.21 13.51 0 0 0
17/12/2020
13.93
 76,539 13.37 14.07 13.37 0 800 0.0
16/12/2020
13.37
 91,249 13.37 13.58 13.23 0 0 0
15/12/2020
13.65
 72,363 13.23 13.65 13.23 0 0 0
14/12/2020
13.65
 78,110 13.86 13.86 13.44 600 1,000 0.0
11/12/2020
13.79
 264,918 12.74 13.79 12.38 0 3,101 -0.1
10/12/2020
12.74
 301,267 12.03 12.81 11.89 0 100 0.0
09/12/2020
12.10
 79,730 11.75 12.10 11.75 200 330 0.0
08/12/2020
11.96
 83,082 11.89 12.03 11.75 0 100 0.0
07/12/2020
11.89
 32,090 12.17 12.17 11.89 0 0 0
04/12/2020
12.10
 83,750 11.89 12.24 11.89 0 0 0
03/12/2020
11.89
 117,313 11.33 12.10 11.26 0 100 0.0
02/12/2020
11.33
 85,156 11.54 11.54 11.33 0 0 0
01/12/2020
11.54
 74,214 11.61 11.68 11.33 0 0 0
30/11/2020
11.68
 49,826 12.03 12.03 11.68 0 1,000 0.0
27/11/2020
11.82
 91,686 11.89 11.89 11.61 0 0 0
26/11/2020
11.89
 63,041 11.68 12.10 11.68 0 0 0
25/11/2020
11.68
 84,510 11.61 12.17 11.61 0 0 0
24/11/2020
11.47
 161,264 11.82 11.96 11.33 0 0 0
23/11/2020
11.82
 87,025 12.17 12.17 11.82 0 0 0
20/11/2020
12.10
 76,850 12.17 12.31 12.03 300 0 0.0
19/11/2020
12.03
 384,510 11.96 12.81 11.68 0 0 0
18/11/2020
11.75
 425,946 10.98 11.96 10.91 0 300 0.0
17/11/2020
10.91
 70,460 10.77 11.05 10.70 0 0 0
16/11/2020
10.77
 36,485 10.77 10.91 10.63 500 2,500 0.0
13/11/2020
10.84
 24,417 10.98 11.05 10.70 800 0 0.0
12/11/2020
10.91
 92,600 10.48 11.26 10.48 0 0 0
11/11/2020
10.48
 35,271 10.27 10.55 10.20 0 0 0
10/11/2020
10.34
 30,500 10.34 10.41 10.13 0 0 0
09/11/2020
10.34
 9,132 10.20 10.34 10.20 1,000 0 0.0
06/11/2020
10.20
 6,706 10.41 10.41 10.20 0 0 0
05/11/2020
10.41
 14,200 10.20 10.41 10.13 0 0 0
04/11/2020
10.48
 38,636 10.48 10.63 10.41 0 0 0
03/11/2020
10.48
 45,432 10.20 10.63 10.20 0 0 0
02/11/2020
10.20
 7,110 10.27 10.34 9.99 0 0 0
30/10/2020
10.06
 20,750 10.20 10.20 9.92 400 0 0.0
29/10/2020
9.99
 31,201 9.99 10.20 9.99 0 0 0
28/10/2020
10.34
 70,320 10.48 10.48 10.27 0 0 0
27/10/2020
10.13
 70,851 10.13 10.13 9.92 1,100 0 0.0
26/10/2020
10.13
 28,010 10.41 10.41 10.13 0 0 0
23/10/2020
10.27
 10,847 10.34 10.41 10.20 0 0 0
22/10/2020
10.34
 36,400 10.48 10.55 10.34 1,500 0 0.0

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