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)
02/06/2020
10.41
 80,100 10.61 10.61 10.41 0 73,000 -1.2
01/06/2020
10.94
 7,400 10.94 11.00 10.94 0 1,600 0.0
29/05/2020
10.94
 600 10.47 10.94 10.27 0 0 0
28/05/2020
10.47
 16,300 10.80 10.80 10.47 0 7,600 -0.1
27/05/2020
10.94
 19,600 10.80 11.20 10.80 0 8,100 -0.1
26/05/2020
10.94
 43,485 10.61 11.00 10.61 0 36,900 -0.6
25/05/2020
10.61
 10,900 10.01 11.00 10.01 0 0 0
22/05/2020
10.01
 70,100 9.94 10.08 9.94 0 66,200 -1.0
21/05/2020
9.94
 25,610 10.80 10.80 9.94 0 12,900 -0.2
20/05/2020
10.80
 21,397 11.07 11.14 10.80 0 14,800 -0.2
19/05/2020
11.07
 9,057 11.27 11.27 11.07 0 3,400 -0.1
18/05/2020
11.53
 1,800 11.53 11.53 11.53 1,500 1,800 0.0
15/05/2020
11.53
 3,900 11.53 11.67 11.53 0 3,600 -0.1
14/05/2020
11.53
 22,720 11.33 11.60 11.33 0 18,557 -0.3
13/05/2020
11.33
 17,392 11.40 11.40 11.33 0 14,900 -0.3
12/05/2020
11.40
 6,200 11.47 11.47 11.40 0 6,000 -0.1
11/05/2020
11.47
 8,368 11.60 11.60 11.40 0 6,300 -0.1
08/05/2020
11.53
 3,978 11.60 11.67 11.53 0 3,600 -0.1
07/05/2020
11.60
 3,400 11.60 11.80 11.60 0 1,000 0.0
06/05/2020
11.80
 5,100 11.60 11.80 11.60 0 0 0
05/05/2020
11.73
 2,519 11.73 11.73 11.73 0 0 0
04/05/2020
11.87
 200 11.87 11.87 11.87 0 0 0
29/04/2020
12.26
 3,000 12.33 12.33 12.26 0 0 0
28/04/2020
12.26
 200 12.26 12.26 12.26 0 0 0
27/04/2020
12.26
 1,600 12.26 12.26 12.26 0 0 0
24/04/2020
12.53
 110 12.53 12.53 12.53 0 0 0
23/04/2020
12.59
 710 12.59 12.59 12.59 0 0 0
22/04/2020
12.33
 97 12.33 12.33 12.33 0 0 0
21/04/2020
12.33
 2,670 12.53 12.53 12.33 0 0 0
20/04/2020
13.52
 11,260 13.26 13.52 13.26 160 600 0.0
17/04/2020
12.33
 8,310 11.47 12.59 11.47 0 1,000 0.0
16/04/2020
11.47
 1,500 11.53 11.53 11.47 0 0 0
15/04/2020
11.27
 562 11.27 11.27 11.27 0 0 0
14/04/2020
11.27
 1,000 11.27 11.27 11.27 0 0 0
13/04/2020
11.27
 13,600 11.47 12.46 11.20 0 7,600 -0.1
10/04/2020
11.33
 818 11.27 11.33 11.27 0 0 0
09/04/2020
11.27
 2,870 11.07 11.27 11.07 0 1,200 0.0
08/04/2020
11.20
 700 10.80 11.40 10.80 0 0 0
07/04/2020
10.80
 1,219 11.27 11.27 10.80 0 0 0
06/04/2020
11.00
 6,500 11.00 11.14 11.00 0 5,500 -0.1
03/04/2020
10.21
 2,800 9.94 10.21 9.94 0 0 0
01/04/2020
9.94
 9,040 10.21 10.21 9.88 0 6,200 -0.1
31/03/2020
10.14
 139 10.14 10.14 10.14 0 100 0.0
30/03/2020
10.08
 7,060 11.14 11.14 10.08 500 2,500 0.0
27/03/2020
11.14
 1,400 11.27 11.27 10.80 0 300 0.0
26/03/2020
11.87
 1,194 11.27 11.87 11.27 0 1,000 0.0
25/03/2020
12.06
 100 12.06 12.06 12.06 0 100 0.0
24/03/2020
12.06
 300 12.93 12.93 12.06 0 0 0
23/03/2020
13.12
 0 13.12 13.12 13.12 0 0 0
20/03/2020
13.12
 7 13.12 13.12 13.12 0 0 0
19/03/2020
13.12
 100 13.12 13.12 13.12 0 100 0.0
18/03/2020
13.12
 47 13.12 13.12 13.12 0 0 0
17/03/2020
13.12
 7,200 11.87 13.12 11.87 0 6,500 -0.1
16/03/2020
13.12
 0 13.12 13.12 13.12 0 0 0
13/03/2020
13.12
 0 13.12 13.12 13.12 0 0 0
12/03/2020
13.12
 4,347 13.79 13.79 12.59 0 2,747 -0.1
11/03/2020
13.85
 100 13.85 13.85 13.85 0 0 0
10/03/2020
13.92
 2 13.92 13.92 13.92 0 0 0
09/03/2020
13.92
 1,308 13.92 13.92 13.26 200 0 0.0
06/03/2020
14.58
 0 14.58 14.58 14.58 0 0 0
05/03/2020
14.58
 100 14.58 14.58 14.58 0 100 0.0
04/03/2020
14.72
 100 14.72 14.72 14.72 0 0 0
03/03/2020
13.79
 153,178 13.79 13.92 13.79 0 138,100 -2.9
02/03/2020
13.79
 800 14.05 14.91 13.39 0 0 0
28/02/2020
13.92
 1,600 13.59 14.45 13.59 0 0 0
27/02/2020
14.45
 4 14.45 14.45 14.45 0 0 0
26/02/2020
14.45
 0 14.45 14.45 14.45 0 0 0
25/02/2020
14.45
 0 14.45 14.45 14.45 0 0 0
24/02/2020
14.45
 100 14.45 14.45 14.45 0 0 0
21/02/2020
14.58
 100 14.58 14.58 14.58 0 0 0
20/02/2020
14.45
 100 14.45 14.45 14.45 0 0 0
19/02/2020
13.92
 0 13.92 13.92 13.92 0 0 0
18/02/2020
13.92
 12,600 14.58 14.65 13.92 0 800 0.0
17/02/2020
14.98
 1,531 15.25 15.25 14.98 0 100 0.0
14/02/2020
16.24
 1,500 16.31 16.31 16.11 0 0 0
13/02/2020
17.17
 100 17.17 17.17 17.17 0 0 0
12/02/2020
17.23
 1,100 17.23 17.23 17.23 0 1,100 0.0
11/02/2020
17.57
 100 17.57 17.57 17.57 0 0 0
10/02/2020
17.96
 1,300 17.76 17.96 17.63 0 0 0
07/02/2020
18.83
 0 18.83 18.83 18.83 0 0 0
06/02/2020
18.83
 405 18.83 18.83 18.83 400 400 0
05/02/2020
18.83
 800 17.57 18.83 17.57 600 0 0.0
04/02/2020
18.83
 1,430 17.43 18.89 17.37 0 0 0
03/02/2020
19.16
 100 19.16 19.16 19.16 0 0 0
31/01/2020
18.56
 200 18.56 18.56 18.56 0 0 0
30/01/2020
18.69
 0 18.69 18.69 18.69 0 0 0
22/01/2020
18.69
 0 18.69 18.69 18.69 0 0 0
21/01/2020
18.69
 0 18.69 18.69 18.69 0 0 0
20/01/2020
18.69
 3 18.69 18.69 18.69 0 0 0
17/01/2020
18.69
 240 17.76 18.69 17.76 0 100 0.0
16/01/2020
18.76
 100 18.76 18.76 18.76 0 0 0
15/01/2020
18.83
 0 18.83 18.83 18.83 0 0 0
14/01/2020
18.83
 0 18.83 18.83 18.83 0 0 0
13/01/2020
18.83
 0 18.83 18.83 18.83 0 0 0
10/01/2020
18.83
 100 18.83 18.83 18.83 0 0 0
09/01/2020
18.89
 37 18.89 18.89 18.89 0 0 0
08/01/2020
18.89
 700 19.02 19.02 18.89 0 0 0
07/01/2020
18.96
 600 18.56 18.96 18.56 0 0 0
06/01/2020
18.56
 2,200 18.49 18.56 18.43 0 100 0.0
03/01/2020
17.83
 100 17.83 17.83 17.83 0 0 0

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