CTCP Kinh doanh Khí Miền Nam (pgs)

33
-0.90
(-2.65%)
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
(2024-10-22) 		1 3.12% 27,334 -100 -0.0
31
33.90
33
2 tháng
(2024-09-23) 		-1.50 -4.35% 39,768 -6,000 -0.2
31
34.50
33
3 tháng
(2024-08-23) 		-1 -2.94% 41,798 -6,000 -0.2
31
36
33
6 tháng
(2024-05-27) 		1.48 4.71% 122,769 -6,631 -0.2
29.20
36
33
12 tháng
(2023-11-27) 		6.84 26.13% 1,244,672 -150,320 -4.2
23.73
36
33
24 tháng
(2022-12-02) 		10.11 44.18% 3,316,223 -325,534 -8.6
21.15
36
33
36 tháng
(2021-12-07) 		12.51 61.07% 12,697,427 -304,091 -8.1
18.36
36
33
60 tháng
(2019-12-18) 		10.37 45.80% 44,203,460 -4,568,479 -78.1
9.26
36
33
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
31/01/2024
26.44
 9,900 25.98 26.54 25.98 0 4,500 -0.1
30/01/2024
25.98
 49,800 25.70 26.07 25.70 0 47,500 -1.3
29/01/2024
25.70
 46,700 25.70 25.79 25.70 0 37,000 -1.0
26/01/2024
25.70
 53 25.70 25.70 25.70 0 0 0
25/01/2024
25.70
 0 25.70 25.70 25.70 0 0 0
24/01/2024
25.70
 57 25.70 25.70 25.70 0 0 0
23/01/2024
25.70
 4 25.70 25.70 25.70 0 0 0
22/01/2024
25.70
 7,200 25.51 25.98 25.51 0 7,000 -0.2
19/01/2024
25.88
 0 25.88 25.88 25.88 0 0 0
18/01/2024
25.88
 28 25.88 25.88 25.88 0 0 0
17/01/2024
25.88
 1,116 25.88 25.88 25.88 0 1,000 -0.0
16/01/2024
25.88
 1,700 25.60 25.98 25.60 0 0 0
15/01/2024
25.60
 100 25.60 25.60 25.60 0 0 0
12/01/2024
25.51
 4,900 25.51 26.07 25.51 0 0 0
11/01/2024
25.60
 14,018 25.60 26.16 25.60 0 3,000 -0.1
10/01/2024
25.60
 400 25.60 25.60 25.60 0 0 0
09/01/2024
25.60
 3,600 25.88 25.88 25.51 0 1,500 -0.0
08/01/2024
25.70
 0 25.70 25.70 25.70 0 0 0
05/01/2024
25.70
 24,400 25.32 26.44 25.32 0 2,000 -0.1
04/01/2024
25.70
 3,100 25.23 25.70 25.23 0 0 0
03/01/2024
25.98
 3,048 25.88 25.98 25.51 0 0 0
02/01/2024
25.88
 2,400 25.88 26.35 25.88 0 500 -0.0
29/12/2023
25.88
 9,600 24.76 26.35 24.76 0 4,500 -0.1
28/12/2023
26.35
 1,250 24.95 26.63 24.95 0 0 0
27/12/2023
26.82
 8,146 25.04 26.82 24.86 0 0 0
26/12/2023
27.57
 54,907 24.48 27.85 24.39 0 2,000 -0.1
25/12/2023
27.01
 0 27.01 27.01 27.01 0 0 0
22/12/2023
27.01
 0 27.01 27.01 27.01 0 0 0
21/12/2023
27.01
 15 27.01 27.01 27.01 0 0 0
20/12/2023
27.01
 0 27.01 27.01 27.01 0 0 0
19/12/2023
27.01
 210 27.01 27.01 27.01 0 0 0
18/12/2023
27.85
 6,500 25.42 27.85 25.42 0 1,500 -0.0
15/12/2023
25.60
 0 25.60 25.60 25.60 0 0 0
14/12/2023
25.60
 1,903 25.70 25.70 24.30 0 0 0
13/12/2023
25.98
 3,303 24.95 25.98 24.95 0 0 0
12/12/2023
25.04
 0 25.04 25.04 25.04 0 0 0
11/12/2023
25.04
 1 25.04 25.04 25.04 0 0 0
08/12/2023
25.23
 4,502 23.55 25.70 23.55 0 0 0
07/12/2023
24.95
 11,700 23.64 25.04 23.45 0 0 0
06/12/2023
25.23
 59 25.23 25.23 25.23 0 0 0
05/12/2023
25.23
 1,102 25.51 25.51 25.23 0 0 0
04/12/2023
23.73
 9,900 26.54 26.54 23.73 0 0 0
01/12/2023
26.26
 1 26.26 26.26 26.26 0 0 0
30/11/2023
26.26
 10,335 25.32 26.26 25.32 0 100 -0.0
29/11/2023
27.01
 122 27.01 27.01 27.01 0 0 0
28/11/2023
26.16
 0 26.16 26.16 26.16 0 0 0
27/11/2023
26.16
 10 26.16 26.16 26.16 0 0 0
24/11/2023
26.16
 1,600 25.42 26.16 25.42 0 1,000 -0.0
23/11/2023
25.42
 900 25.04 25.51 24.76 0 0 0
22/11/2023
25.79
 1,225 24.95 26.07 24.95 0 0 0
21/11/2023
26.26
 100 26.26 26.26 26.26 0 0 0
20/11/2023
26.16
 2,786 25.23 26.16 25.04 0 0 0
17/11/2023
26.63
 0 26.63 26.63 26.63 0 0 0
16/11/2023
26.63
 100 26.63 26.63 26.63 0 0 0
15/11/2023
26.16
 1,000 26.16 26.16 25.42 0 0 0
14/11/2023
26.82
 100 26.82 26.82 26.82 0 0 0
13/11/2023
25.88
 1,510 25.14 25.98 25.14 0 0 0
10/11/2023
25.98
 6,299 25.23 26.16 25.23 0 5,000 -0.1
09/11/2023
26.16
 1,639 26.16 26.16 25.60 0 0 0
08/11/2023
27.10
 901 26.63 27.85 24.76 0 0 0
07/11/2023
26.07
 813 26.63 26.63 25.04 0 0 0
06/11/2023
26.16
 0 26.16 26.16 26.16 0 0 0
03/11/2023
26.16
 1,600 26.16 26.82 26.16 0 0 0
02/11/2023
26.16
 2,600 27.57 27.57 25.79 0 0 0
01/11/2023
27.57
 300 26.35 27.57 26.35 0 0 0
31/10/2023
26.35
 21,200 28.03 28.03 25.70 0 0 0
30/10/2023
28.03
 1,000 27.47 28.03 27.47 0 0 0
27/10/2023
27.47
 800 26.91 27.66 25.23 0 0 0
26/10/2023
26.91
 1,800 27.01 27.85 25.32 0 0 0
25/10/2023
27.01
 2,400 26.54 27.57 24.20 0 0 0
24/10/2023
26.54
 7,600 25.70 28.03 24.58 0 0 0
23/10/2023
25.70
 9,300 26.16 27.01 25.70 0 0 0
20/10/2023
26.16
 16,800 26.91 26.91 25.70 0 0 0
19/10/2023
26.91
 10,600 25.98 27.10 25.32 0 0 0
18/10/2023
25.98
 0 25.98 25.98 25.98 0 0 0
17/10/2023
25.98
 0 25.98 25.98 25.98 0 0 0
16/10/2023
25.98
 600 26.16 26.16 24.58 0 0 0
13/10/2023
26.16
 100 26.16 26.16 26.16 0 0 0
12/10/2023
26.16
 8,500 26.07 27.01 24.67 0 500 -0.0
11/10/2023
26.07
 1,600 26.07 26.07 26.07 0 0 0
10/10/2023
26.07
 2,100 26.54 26.54 24.86 0 15 -0.0
09/10/2023
26.54
 5,500 24.20 26.54 23.08 0 0 0
06/10/2023
24.20
 0 24.20 24.20 24.20 0 0 0
05/10/2023
24.20
 16,200 23.83 24.48 23.64 0 0 0
04/10/2023
23.83
 0 23.83 23.83 23.83 0 0 0
03/10/2023
23.83
 2,200 23.08 23.83 23.36 0 1,200 -0.0
02/10/2023
23.08
 600 22.43 23.08 22.43 0 0 0
29/09/2023
22.43
 200 22.43 22.43 22.43 0 0 0
28/09/2023
22.43
 1,300 22.43 22.43 22.43 0 0 0
27/09/2023
22.43
 0 22.43 22.43 22.43 0 0 0
26/09/2023
22.43
 7,900 22.05 22.80 22.43 0 300 -0.0
25/09/2023
22.05
 4,100 22.89 22.89 22.05 0 0 0
22/09/2023
22.89
 9,600 22.89 22.89 21.96 0 0 0
21/09/2023
22.89
 100 23.08 23.08 22.89 0 0 0
20/09/2023
23.08
 4,700 24.11 24.11 23.08 0 0 0
19/09/2023
24.11
 0 24.11 24.11 24.11 0 0 0
18/09/2023
24.11
 14,600 22.89 24.11 22.33 0 0 0
15/09/2023
22.89
 39,800 25.14 26.44 22.89 0 0 0
14/09/2023
25.14
 11,600 24.20 25.70 24.20 0 0 0
13/09/2023
24.20
 94,700 22.15 24.30 22.71 0 2,000 -0.1

Chính sách bảo mật | Điều khoản sử dụng |