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
77.80
2 tháng
(2026-08-10) 		22.10 36.59% 25,800 -2,500 -0.1
58
85
77.80
3 tháng
(2026-07-10) 		30.20 57.74% 59,900 -6,600 -0.3
51.90
85
77.80
6 tháng
(2026-04-13) 		32.50 65% 198,200 -6,700 -0.3
46.80
85
77.80
12 tháng
(2025-10-13) 		34.50 71.88% 238,000 -8,700 -0.4
43.20
85
77.80
24 tháng
(2024-10-18) 		52.20 172.28% 504,430 -26,009 -1.0
26.74
85
77.80
36 tháng
(2023-10-24) 		57.61 231.40% 1,791,634 -178,029 -5.2
22.26
85
77.80
60 tháng
(2021-11-03) 		60.67 277.87% 16,869,056 -343,129 -10.0
17.22
85
77.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/10/2016
9.27
 122,008 9.27 9.27 9.11 2,000 0 0.0
24/10/2016
9.21
 171,322 9.32 9.32 9.16 1,900 0 0.0
21/10/2016
9.32
 117,362 9.48 9.53 9.32 8,100 0 0.1
20/10/2016
9.48
 531,520 9.59 9.85 9.48 0 0 0
19/10/2016
9.48
 567,919 9.27 9.48 9.21 0 0 0
18/10/2016
9.21
 215,800 9.16 9.21 9.11 4,700 0 0.1
17/10/2016
9.16
 258,600 9.16 9.21 9.11 8,500 0 0.1
14/10/2016
9.16
 399,800 9.16 9.21 9.11 0 700 0.0
13/10/2016
9.16
 262,205 9.05 9.27 9.05 0 10,500 -0.2
12/10/2016
9.11
 219,350 9.16 9.16 9.05 0 0 0
11/10/2016
9.16
 237,246 9.11 9.27 9.00 0 0 0
10/10/2016
9.05
 326,077 9.21 9.27 9.05 0 0 0
07/10/2016
9.16
 912,724 8.95 9.27 8.89 0 503 0.0
06/10/2016
8.84
 98,886 8.79 8.89 8.79 2,100 0 0.0
05/10/2016
8.79
 125,956 8.79 8.84 8.73 0 18 0.0
04/10/2016
8.79
 174,818 8.89 8.95 8.79 0 0 0
03/10/2016
8.95
 89,200 8.95 8.95 8.84 1,000 0 0.0
30/09/2016
9.00
 48,950 9.05 9.05 8.95 500 0 0.0
29/09/2016
9.05
 603,890 8.84 9.11 8.84 0 1,200 0.0
28/09/2016
8.79
 68,826 8.79 8.79 8.68 4,700 0 0.1
27/09/2016
8.79
 37,810 8.79 8.79 8.68 0 0 0
26/09/2016
8.79
 49,586 8.79 8.79 8.73 0 0 0
23/09/2016
8.79
 80,104 8.79 8.84 8.73 700 0 0.0
22/09/2016
8.79
 107,124 8.89 8.89 8.73 0 0 0
21/09/2016
8.79
 110,120 8.73 8.79 8.73 0 0 0
20/09/2016
8.79
 172,757 8.68 8.79 8.68 0 0 0
19/09/2016
8.68
 90,520 8.68 8.73 8.63 23,900 0 0.4
16/09/2016
8.63
 219,115 8.79 8.79 8.63 0 0 0
15/09/2016
8.79
 120,210 8.84 8.84 8.79 700 0 0.0
14/09/2016
8.84
 140,988 8.89 8.89 8.79 11,500 0 0.2
13/09/2016
8.89
 404,831 8.73 8.95 8.73 0 0 0
12/09/2016
8.79
 244,118 8.79 8.84 8.73 0 0 0
09/09/2016
8.84
 132,766 8.95 9.05 8.84 0 0 0
08/09/2016
8.95
 354,578 8.79 9.00 8.73 80,945 0 1.4
07/09/2016
8.73
 287,758 8.68 8.73 8.63 150,000 0 2.4
06/09/2016
8.68
 233,644 8.63 8.68 8.52 83,135 0 1.3
05/09/2016
8.63
 65,510 8.52 8.63 8.52 0 0 0
01/09/2016
8.52
 132,426 8.63 8.68 8.52 1,100 0 0.0
31/08/2016
8.68
 78,528 8.68 8.68 8.63 2,700 0 0.0
30/08/2016
8.68
 78,000 8.68 8.73 8.68 0 0 0
29/08/2016
8.68
 123,810 8.79 8.84 8.68 200 0 0.0
26/08/2016
8.79
 119,414 8.73 8.79 8.68 3,000 0 0.0
25/08/2016
8.73
 81,584 8.79 8.79 8.68 0 0 0
24/08/2016
8.79
 100,744 8.84 8.84 8.79 40,000 2,534 0.6
23/08/2016
8.84
 87,182 8.79 8.84 8.63 0 0 0
22/08/2016
8.89
 160,250 8.89 9.00 8.79 120 6,050 -0.1
19/08/2016
8.89
 275,050 8.84 9.00 8.84 0 1,100 0.0
18/08/2016
8.79
 206,001 8.95 9.00 8.79 0 900 0.0
17/08/2016
8.84
 111,600 8.95 9.05 8.84 2,900 0 0.0
16/08/2016
8.89
 413,106 8.79 9.05 8.73 200 10,000 -0.2
15/08/2016
8.73
 125,511 8.63 8.73 8.57 0 0 0
12/08/2016
8.52
 261,590 8.41 8.63 8.41 0 0 0
11/08/2016
8.41
 91,731 8.41 8.41 7.67 200 0 0.0
10/08/2016
8.47
 27,520 8.47 8.47 8.41 0 0 0
09/08/2016
8.47
 80,346 8.52 8.57 8.47 0 0 0
08/08/2016
8.47
 227,531 8.31 8.47 8.31 167,900 0 2.7
05/08/2016
8.36
 121,500 8.36 8.41 8.25 0 0 0
04/08/2016
8.36
 159,773 8.47 8.52 8.36 0 0 0
03/08/2016
8.31
 89,660 8.47 8.47 8.31 0 0 0
02/08/2016
8.41
 65,500 8.57 8.57 8.36 100 0 0.0
01/08/2016
8.47
 227,206 8.63 8.68 8.47 26,200 2,000 0.4
29/07/2016
8.57
 115,501 8.47 8.57 8.47 62,400 22,800 0.6
28/07/2016
8.52
 176,236 8.63 8.63 8.47 116,600 0 1.9
27/07/2016
8.63
 246,987 8.36 8.63 8.25 99,000 19,000 1.3
26/07/2016
8.31
 119,031 8.25 8.41 8.20 20,000 200 0.3
25/07/2016
8.31
 110,119 8.41 8.41 8.31 1,400 1,200 0.0
22/07/2016
8.36
 307,610 8.63 8.63 8.31 0 0 0
21/07/2016
8.52
 299,831 8.57 8.57 8.47 0 0 0
20/07/2016
8.57
 113,158 8.63 8.63 8.52 0 0 0
19/07/2016
8.63
 139,429 8.68 8.68 8.57 0 0 0
18/07/2016
8.68
 127,957 8.68 8.73 8.63 0 0 0
15/07/2016
8.68
 176,000 8.73 8.73 8.57 0 0 0
14/07/2016
8.73
 349,820 8.79 8.84 8.63 26,700 47,520 -0.3
13/07/2016
8.84
 232,507 8.79 8.89 8.79 0 30,000 -0.5
12/07/2016
8.79
 247,700 8.68 8.79 8.68 0 30,000 -0.5
11/07/2016
8.73
 274,607 8.89 8.89 8.68 5,100 30,000 -0.4
08/07/2016
8.84
 284,113 8.89 8.95 8.84 1,200 78 0.0
07/07/2016
8.95
 292,383 9.00 9.05 8.89 0 30,000 -0.5
06/07/2016
8.89
 332,825 8.95 8.95 8.84 0 7,000 -0.1
05/07/2016
9.00
 468,473 9.00 9.05 8.89 24,400 2,000 0.4
04/07/2016
9.05
 253,016 9.11 9.16 9.00 100 7,000 -0.1
01/07/2016
9.11
 290,992 9.05 9.16 9.05 0 7,000 -0.1
30/06/2016
9.05
 227,827 9.21 9.27 9.00 0 6,700 -0.1
29/06/2016
9.16
 291,418 9.05 9.16 9.05 1,000 0 0.0
28/06/2016
9.00
 371,033 8.89 9.00 8.89 1,000 0 0.0
27/06/2016
9.00
 249,993 8.89 9.00 8.73 0 0 0
24/06/2016
9.00
 1,134,620 9.53 9.53 8.57 0 4,000 -0.1
23/06/2016
9.43
 230,548 9.37 9.48 9.37 0 5,400 -0.1
22/06/2016
9.37
 256,615 9.43 9.43 9.37 2,800 4,000 0.0
21/06/2016
9.37
 411,046 9.59 9.59 9.37 2,200 4,000 0.0
20/06/2016
9.53
 290,034 9.43 9.53 9.37 0 2,000 0.0
17/06/2016
9.37
 753,710 9.48 9.48 9.27 0 85,000 -1.5
16/06/2016
9.53
 626,606 9.69 9.69 9.48 6,000 2,000 0.1
15/06/2016
9.69
 442,318 9.80 9.80 9.59 0 3,000 -0.1
14/06/2016
9.80
 383,711 9.59 9.80 9.53 0 100 0.0
13/06/2016
9.64
 727,482 9.91 9.96 9.59 1,000 2,000 0.0
10/06/2016
9.96
 1,627,172 9.59 10.06 9.59 5,000 9,000 -0.1
09/06/2016
9.69
 818,290 9.69 9.69 9.53 15,500 3,200 0.2
08/06/2016
9.59
 758,640 9.59 9.69 9.59 22,000 4,000 0.3
07/06/2016
9.53
 419,342 9.53 9.64 9.43 1,000 0 0.0

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