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)
01/06/2018
19.81
 21,278 19.81 19.81 18.83 1,300 20,000 -0.6
31/05/2018
18.95
 2,210 19.87 20.30 18.52 0 0 0
30/05/2018
19.94
 300 19.94 19.94 19.94 300 0 0.0
29/05/2018
20.00
 1,110 19.38 20.00 19.38 400 0 0.0
28/05/2018
19.26
 10,140 18.70 19.32 17.84 700 6,400 -0.2
25/05/2018
19.01
 4,100 18.21 19.01 18.21 0 0 0
24/05/2018
19.01
 10 19.01 19.01 19.01 0 0 0
23/05/2018
19.01
 9,290 18.46 19.01 18.46 0 0 0
22/05/2018
18.46
 8,347 18.46 19.01 18.46 0 0 0
21/05/2018
19.38
 120 19.38 19.38 19.38 0 0 0
18/05/2018
19.07
 1,704 19.32 19.38 18.58 0 0 0
17/05/2018
19.38
 100 19.38 19.38 19.38 0 0 0
16/05/2018
18.70
 65 18.70 18.70 18.70 0 0 0
15/05/2018
18.70
 7,560 18.52 19.07 18.52 0 300 0.0
14/05/2018
19.38
 100 19.38 19.38 19.38 0 0 0
11/05/2018
19.26
 13,135 18.46 19.26 18.46 0 0 0
10/05/2018
19.07
 500 18.83 19.07 18.83 0 0 0
09/05/2018
19.07
 20,000 19.07 19.07 19.07 0 0 0
08/05/2018
19.57
 954 18.77 19.57 18.77 0 800 0.0
07/05/2018
18.46
 3,389 19.50 19.50 18.46 0 0 0
04/05/2018
19.07
 111,362 19.07 19.69 19.07 0 0 0
03/05/2018
19.07
 161,341 17.84 19.07 17.84 0 0 0
02/05/2018
18.64
 191,573 18.46 18.64 18.46 198,215 198,215 0
27/04/2018
18.46
 29,200 18.46 18.46 18.46 0 2,200 -0.1
26/04/2018
18.46
 3,240 19.69 20.00 18.46 0 0 0
24/04/2018
19.07
 121,930 19.07 19.07 19.07 0 0 0
23/04/2018
19.07
 19,215 19.07 19.07 19.07 0 0 0
20/04/2018
19.07
 3,540 19.07 19.07 19.07 0 0 0
19/04/2018
19.07
 56,810 19.07 19.07 18.95 0 13,600 -0.4
18/04/2018
19.07
 42,381 18.70 19.07 18.70 0 6,734 -0.2
17/04/2018
18.70
 225 18.70 18.70 18.70 0 0 0
16/04/2018
18.70
 217 19.69 19.69 18.70 0 0 0
13/04/2018
18.58
 4,400 19.07 19.07 18.58 0 900 0.0
12/04/2018
19.32
 21 19.32 19.32 19.32 0 0 0
11/04/2018
19.32
 14,360 18.89 19.38 18.89 0 0 0
10/04/2018
18.83
 330 19.32 19.32 18.83 0 0 0
09/04/2018
19.38
 16,305 18.77 19.38 18.77 0 7,057 -0.2
06/04/2018
19.07
 4,501 19.14 19.14 19.07 0 0 0
05/04/2018
19.07
 621 20.30 20.30 19.07 0 0 0
04/04/2018
19.57
 46,558 17.97 20.00 17.97 11,800 0 0.4
03/04/2018
19.44
 20 19.44 19.44 19.44 0 0 0
02/04/2018
19.44
 304 19.38 19.44 19.38 0 0 0
30/03/2018
19.69
 1,521 19.69 19.69 19.69 0 0 0
29/03/2018
20.30
 130 20.30 20.30 20.30 0 0 0
28/03/2018
19.07
 149,600 18.46 20.37 18.27 0 116,500 -3.6
27/03/2018
20.30
 264,400 19.69 20.43 19.69 1,000 261,200 -8.6
26/03/2018
20.30
 4,708 19.69 20.92 19.69 0 0 0
23/03/2018
20.61
 16,700 20.49 20.61 20.00 500 2,000 0.0
22/03/2018
20.61
 16,269 20.61 20.61 18.64 0 0 0
21/03/2018
20.61
 14,322 20.43 20.61 20.43 28,000 29,700 -0.1
20/03/2018
20.43
 15,910 20.30 20.61 20.30 0 0 0
19/03/2018
20.30
 17,600 20.30 20.55 20.18 0 0 0
16/03/2018
20.30
 26,539 19.87 20.30 19.38 0 0 0
15/03/2018
19.87
 2,364 19.07 19.87 19.07 0 0 0
14/03/2018
19.69
 30,610 19.69 19.69 19.69 0 600 0.0
13/03/2018
19.38
 11,339 20.00 20.00 19.07 0 0 0
12/03/2018
20.00
 15,640 19.69 20.00 19.38 0 0 0
09/03/2018
19.69
 2,868 19.69 19.69 19.69 0 0 0
08/03/2018
19.38
 2,200 19.38 19.38 19.38 0 0 0
07/03/2018
19.07
 110,500 19.07 19.07 19.07 0 2,100 -0.1
06/03/2018
19.07
 25,300 19.07 20.30 19.07 0 10,200 -0.3
05/03/2018
20.92
 6,936 19.69 20.92 18.64 0 0 0
02/03/2018
20.61
 9,403 20.30 20.61 20.30 0 0 0
01/03/2018
20.30
 17,410 19.87 20.92 19.81 0 0 0
28/02/2018
19.87
 3,129 19.69 20.92 19.69 0 100 0.0
27/02/2018
20.00
 815 20.00 20.00 20.00 0 0 0
26/02/2018
19.38
 52,996 20.30 20.30 19.07 0 0 0
23/02/2018
20.92
 3,869 20.92 21.29 20.80 800 10 0.0
22/02/2018
20.92
 328 20.92 20.92 20.92 0 0 0
21/02/2018
20.80
 36,503 20.00 20.80 20.00 1,500 0 0.1
13/02/2018
20.00
 1,513 20.30 20.30 19.07 0 0 0
12/02/2018
18.46
 31,628 19.81 19.81 18.46 0 3,800 -0.1
09/02/2018
19.69
 1,202,579 19.69 21.29 19.69 0 1,193,100 -38.2
08/02/2018
21.23
 47,610 19.69 21.47 19.69 0 20,100 -0.7
07/02/2018
21.04
 84,697 21.54 22.15 21.04 7,200 68,100 -2.1
06/02/2018
21.41
 210,625 20.61 21.84 19.69 0 18,900 -0.6
05/02/2018
21.84
 47,758 20.92 21.84 20.30 10,400 5,100 0.2
02/02/2018
20.92
 13,810 22.15 22.15 20.92 0 10,200 -0.4
01/02/2018
22.58
 15,919 22.77 22.77 22.15 2,000 12,200 -0.4
31/01/2018
22.77
 223,022 21.84 22.77 21.78 40,200 300 1.4
30/01/2018
21.90
 246,130 20.06 21.90 19.63 36,000 13,600 0.8
29/01/2018
20.92
 30,677 19.69 21.17 19.38 0 0 0
26/01/2018
21.41
 40,837 21.23 21.41 20.92 35,900 6,900 1.0
25/01/2018
21.35
 108,326 20.61 21.54 20.61 2,000 28,600 -0.9
24/01/2018
20.61
 71,914 20.55 22.58 20.61 15,000 13,400 0.1
23/01/2018
20.55
 264,496 18.70 20.55 18.46 0 300 0.0
22/01/2018
18.70
 183,608 17.23 18.70 17.23 0 2,000 -0.1
19/01/2018
17.04
 21,319 17.04 17.54 17.04 0 0 0
18/01/2018
17.11
 3,138 16.00 17.17 16.00 0 0 0
17/01/2018
16.92
 107,580 17.54 17.54 16.92 6,000 0 0.2
16/01/2018
17.54
 23,467 17.35 17.54 17.29 0 0 0
15/01/2018
17.23
 11,100 16.31 17.23 16.31 0 2,000 -0.1
12/01/2018
17.23
 80,531 16.92 17.54 16.92 1,000 0 0.0
11/01/2018
16.92
 354,801 16.92 17.11 16.86 0 210,000 -5.8
10/01/2018
16.92
 26,683 16.61 16.92 16.61 1,500 0 0.0
09/01/2018
17.23
 55,231 16.61 17.23 16.12 0 10,000 -0.3
08/01/2018
16.92
 109,150 15.44 16.92 15.07 0 9,400 -0.3
05/01/2018
15.38
 663 15.14 15.38 15.14 0 0 0
04/01/2018
15.63
 27,260 15.38 15.63 15.14 0 0 0
03/01/2018
15.51
 15,347 15.38 15.51 15.38 0 0 0

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