CTCP Kinh doanh Khí Miền Nam (pgs)

77.80
-2.20
(-2.75%)
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)
02/01/2020
18.83
 7 18.83 18.83 18.83 0 0 0
31/12/2019
18.83
 1,690 18.03 18.96 17.30 0 1,090 0.0
30/12/2019
18.83
 2,900 17.96 18.83 17.96 0 0 0
27/12/2019
18.96
 73 18.96 18.96 18.96 0 0 0
26/12/2019
18.96
 900 18.29 19.09 18.29 0 0 0
25/12/2019
19.69
 400 18.63 19.69 18.63 0 300 0.0
24/12/2019
18.63
 200 18.63 18.63 18.63 0 200 0.0
23/12/2019
18.63
 2,400 18.63 18.63 18.63 0 0 0
20/12/2019
20.42
 0 20.42 20.42 20.42 0 0 0
19/12/2019
20.42
 0 20.42 20.42 20.42 0 0 0
18/12/2019
20.42
 400 19.89 20.42 19.29 0 0 0
17/12/2019
21.21
 50 21.21 21.21 21.21 0 0 0
16/12/2019
21.21
 50 21.21 21.21 21.21 0 0 0
13/12/2019
21.21
 80 21.21 21.21 21.21 0 0 0
12/12/2019
21.21
 0 21.21 21.21 21.21 0 0 0
11/12/2019
21.21
 1,300 20.08 21.21 20.08 0 0 0
10/12/2019
21.87
 600 21.54 22.54 21.54 0 0 0
09/12/2019
20.68
 200 20.68 20.68 20.68 0 0 0
06/12/2019
20.88
 700 20.02 20.88 20.02 0 0 0
05/12/2019
20.15
 410 19.69 20.15 19.69 0 0 0
04/12/2019
19.75
 130 19.75 19.75 19.75 0 0 0
03/12/2019
18.76
 1,795 18.83 18.83 18.76 0 1,080 0.0
02/12/2019
18.89
 3,600 18.89 18.89 18.89 0 3,300 -0.1
29/11/2019
18.89
 4,300 18.83 18.89 18.83 0 2,800 -0.1
28/11/2019
18.89
 1,394 19.22 19.55 18.89 0 0 0
27/11/2019
19.75
 27,100 18.96 19.75 18.96 0 27,000 -0.8
26/11/2019
18.96
 200 19.02 19.02 18.96 0 0 0
25/11/2019
19.09
 54,080 19.42 19.89 19.09 0 53,500 -1.5
22/11/2019
20.35
 315 20.35 20.35 20.35 0 0 0
21/11/2019
20.48
 2,200 20.42 20.48 20.28 0 0 0
20/11/2019
21.01
 200 21.81 21.81 21.01 0 0 0
19/11/2019
20.81
 100 20.81 20.81 20.81 0 0 0
18/11/2019
20.28
 1,600 19.75 20.42 19.29 0 100 0.0
15/11/2019
20.81
 404 19.89 20.81 19.89 0 0 0
14/11/2019
19.89
 2,073 19.89 19.89 19.89 0 500 0.0
13/11/2019
19.89
 1,120 19.89 19.89 19.89 0 600 0.0
12/11/2019
19.89
 2,500 19.89 19.89 19.89 0 2,200 -0.1
11/11/2019
19.95
 200 19.95 19.95 19.95 0 0 0
08/11/2019
21.48
 100 21.48 21.48 21.48 0 0 0
07/11/2019
20.68
 1,100 20.28 20.68 20.28 0 200 0.0
06/11/2019
21.15
 21,400 20.42 22.87 19.95 0 0 0
05/11/2019
21.08
 200 21.08 21.08 21.08 0 0 0
04/11/2019
21.15
 1,200 20.42 21.15 19.95 0 0 0
01/11/2019
21.48
 0 21.48 21.48 21.48 0 0 0
31/10/2019
21.48
 0 21.48 21.48 21.48 0 0 0
30/10/2019
21.48
 700 20.55 21.81 20.55 0 100 0.0
29/10/2019
20.55
 1,750 20.22 20.55 20.22 0 200 0.0
28/10/2019
21.15
 1,000 21.15 21.15 21.15 0 0 0
25/10/2019
22.54
 0 22.54 22.54 22.54 0 0 0
24/10/2019
22.54
 16 22.54 22.54 22.54 0 0 0
23/10/2019
22.54
 0 22.54 22.54 22.54 0 0 0
22/10/2019
22.54
 0 22.54 22.54 22.54 0 0 0
21/10/2019
22.54
 300 21.15 22.54 21.15 0 0 0
18/10/2019
20.81
 2,157 21.54 21.54 19.89 0 0 0
17/10/2019
20.15
 400 20.55 20.55 20.15 0 0 0
16/10/2019
21.87
 300 20.42 21.87 20.42 0 0 0
15/10/2019
22.54
 2,700 20.22 22.54 20.22 0 0 0
14/10/2019
20.55
 1,800 20.75 20.75 20.55 0 0 0
11/10/2019
19.62
 100 19.62 19.62 19.62 0 0 0
10/10/2019
20.22
 1,700 19.95 20.22 19.89 0 0 0
09/10/2019
20.55
 903 20.55 21.15 20.55 0 0 0
08/10/2019
20.55
 600 20.68 20.68 20.55 0 0 0
07/10/2019
20.08
 600 20.28 20.28 20.08 0 0 0
04/10/2019
19.89
 1,551 19.89 19.89 19.89 0 0 0
03/10/2019
19.89
 1,300 19.89 20.75 19.89 400 1,100 0.0
02/10/2019
19.89
 2,819 20.02 20.02 19.89 0 2,800 -0.1
01/10/2019
21.15
 51,777 21.48 21.48 19.95 0 50,000 -1.5
30/09/2019
20.55
 4,200 22.54 22.54 20.55 0 0 0
27/09/2019
21.74
 2,200 19.95 21.74 19.95 0 0 0
26/09/2019
21.21
 300 21.21 21.21 21.21 0 0 0
25/09/2019
22.54
 0 22.54 22.54 22.54 0 0 0
24/09/2019
22.54
 200 21.21 22.54 21.21 0 0 0
23/09/2019
22.27
 2,023 21.21 22.54 21.21 0 0 0
20/09/2019
21.21
 6,500 20.68 21.48 20.62 0 0 0
19/09/2019
21.08
 2,200 21.21 21.21 21.08 0 200 0.0
18/09/2019
21.15
 1,120 21.21 21.21 21.15 0 0 0
17/09/2019
21.15
 838 21.21 21.21 20.88 0 0 0
16/09/2019
20.88
 2,000 21.21 21.21 20.88 0 0 0
13/09/2019
21.08
 0 21.08 21.08 21.08 0 0 0
12/09/2019
21.08
 10 21.08 21.08 21.08 0 0 0
11/09/2019
21.08
 3,200 21.08 21.87 21.08 0 0 0
10/09/2019
21.15
 100 21.15 21.15 21.15 0 0 0
09/09/2019
21.01
 200 21.01 21.01 21.01 0 0 0
06/09/2019
21.21
 0 21.21 21.21 21.21 0 0 0
05/09/2019
21.21
 10,500 21.01 21.54 21.01 0 0 0
04/09/2019
21.08
 2,000 21.15 21.15 21.08 0 0 0
03/09/2019
21.15
 16,840 20.88 21.15 20.68 0 0 0
30/08/2019
21.15
 2,100 21.15 21.21 21.15 1,500 0 0.0
29/08/2019
21.21
 0 21.21 21.21 21.21 0 0 0
28/08/2019
21.21
 10,300 20.88 21.21 20.88 0 0 0
27/08/2019
20.88
 10,500 21.21 21.21 20.55 0 1,300 0.0
26/08/2019
20.88
 2,000 20.88 20.88 20.81 0 0 0
23/08/2019
21.08
 3,020 20.88 21.08 20.88 0 0 0
22/08/2019
20.88
 2,710 20.88 20.88 20.88 0 300 0.0
21/08/2019
20.95
 6,321 20.55 20.95 20.55 0 0 0
20/08/2019
21.08
 1,401 21.01 21.08 21.01 0 0 0
19/08/2019
21.01
 7,600 21.08 21.08 20.55 0 0 0
16/08/2019
20.95
 2,500 20.28 20.95 20.28 0 0 0
15/08/2019
21.08
 1,300 21.08 21.08 21.08 0 0 0
14/08/2019
21.15
 1,100 20.75 21.15 20.75 0 0 0

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