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)
22/10/2014
11.34
 257,920 10.95 11.34 10.92 0 0 0
21/10/2014
10.89
 354,200 11.08 11.11 10.89 0 0 0
20/10/2014
11.08
 414,700 11.15 11.47 11.08 20,800 0 0.7
17/10/2014
11.11
 419,300 11.18 11.31 10.95 0 0 0
16/10/2014
11.18
 871,820 11.70 11.70 11.18 6,800 0 0.2
15/10/2014
11.73
 524,400 11.86 11.86 11.66 2,000 0 0.1
14/10/2014
11.86
 333,610 12.12 12.25 11.86 0 0 0
13/10/2014
12.12
 502,620 12.15 12.21 12.08 0 94,000 -3.5
10/10/2014
12.08
 915,760 12.28 12.28 12.02 0 0 0
09/10/2014
12.05
 854,610 11.95 12.15 11.89 0 0 0
08/10/2014
11.79
 385,600 11.83 11.89 11.73 2,000 71,000 -2.5
07/10/2014
11.86
 331,900 11.95 12.02 11.86 0 0 0
06/10/2014
11.99
 566,920 11.95 12.05 11.92 0 0 0
03/10/2014
11.83
 559,700 11.89 11.89 11.70 900 0 0.0
02/10/2014
11.76
 413,210 12.02 12.08 11.76 0 0 0
01/10/2014
11.92
 518,249 11.79 11.92 11.73 0 300 0.0
30/09/2014
11.63
 570,900 11.50 11.73 11.50 200 0 0.0
29/09/2014
11.63
 833,500 11.83 11.83 11.60 600 0 0.0
26/09/2014
11.83
 730,710 12.02 12.21 11.70 0 500 0.0
25/09/2014
11.92
 970,000 11.37 11.92 11.18 1,200 0 0.0
24/09/2014
11.37
 1,679,460 11.76 11.86 11.28 2,700 202,000 -7.2
23/09/2014
11.70
 1,277,260 12.60 12.60 11.70 2,700 1,500 0.0
22/09/2014
12.28
 822,000 12.76 12.83 12.28 6,000 72,700 -2.6
19/09/2014
12.60
 624,270 12.12 12.67 12.12 0 137,300 -5.4
18/09/2014
12.28
 1,468,240 12.67 13.09 12.28 4,000 82,000 -3.0
17/09/2014
12.60
 1,901,790 13.70 14.47 12.60 0 0 0
16/09/2014
13.70
 1,927,910 13.25 13.70 12.76 100,000 100 4.1
15/09/2014
13.47
 2,083,480 12.92 13.89 12.92 500 143,000 -6.0
12/09/2014
12.76
 1,222,350 12.37 12.86 12.31 0 22,000 -0.9
11/09/2014
12.37
 1,279,000 12.21 12.41 12.15 100 64,800 -2.5
10/09/2014
12.18
 539,800 11.73 12.21 11.57 0 0 0
09/09/2014
11.92
 1,232,850 12.92 12.92 11.73 0 0 0
08/09/2014
12.89
 1,155,991 12.73 12.92 12.67 0 0 0
05/09/2014
12.63
 810,250 12.57 12.70 12.44 0 4,000 -0.2
04/09/2014
12.41
 785,880 12.34 12.54 12.25 300 1,500 0.0
03/09/2014
12.44
 1,232,410 12.70 12.92 12.44 0 0 0
29/08/2014
12.50
 706,250 12.60 12.73 12.28 0 0 0
28/08/2014
12.50
 2,566,620 11.50 12.63 11.47 0 0 0
27/08/2014
11.50
 1,014,320 11.79 11.89 11.47 0 0 0
26/08/2014
11.86
 1,745,030 11.57 11.89 11.53 0 1,500 -0.1
25/08/2014
11.50
 1,234,100 11.47 11.79 11.47 0 0 0
22/08/2014
11.47
 777,220 11.57 11.70 11.47 0 0 0
21/08/2014
11.53
 1,264,550 11.66 11.86 11.47 40 2,500 -0.1
20/08/2014
11.66
 1,661,950 11.21 11.73 11.08 0 700 0.0
19/08/2014
11.18
 1,264,020 11.05 11.44 11.05 100 0 0.0
18/08/2014
10.99
 1,168,200 10.73 10.99 10.73 0 106,500 -3.6
15/08/2014
10.69
 1,036,830 10.66 10.99 10.57 700 160,000 -5.3
14/08/2014
10.66
 680,140 10.79 10.86 10.63 0 0 0
13/08/2014
10.73
 1,004,810 10.40 10.79 10.40 105,900 9,000 3.2
12/08/2014
10.34
 305,200 10.27 10.40 10.27 0 10,000 -0.3
11/08/2014
10.31
 673,400 10.47 10.47 10.27 500 100,000 -3.2
08/08/2014
10.47
 790,600 10.73 10.73 10.47 13,000 0 0.4
07/08/2014
10.66
 265,900 10.57 10.66 10.47 2,500 0 0.1
06/08/2014
10.57
 679,700 10.69 10.69 10.57 0 0 0
05/08/2014
10.69
 799,910 10.86 10.89 10.63 600 4,700 -0.1
04/08/2014
10.76
 348,800 11.79 11.79 10.66 300 4,000 -0.1
01/08/2014
10.73
 764,600 11.79 11.79 10.57 10,400 0 0.3
31/07/2014
10.73
 840,330 10.24 10.73 10.24 1,200 3,300 -0.1
30/07/2014
10.27
 559,150 10.27 10.50 10.21 22,200 0 0.7
29/07/2014
10.31
 895,400 10.21 10.31 10.11 0 100 0.0
28/07/2014
10.27
 680,210 10.63 10.66 10.27 9,000 0 0.3
25/07/2014
10.79
 895,600 11.31 11.37 10.79 7,200 25,000 -0.6
24/07/2014
11.15
 3,290,010 10.37 11.18 10.37 0 158,000 -5.2
23/07/2014
10.37
 201,500 10.37 10.37 10.18 0 30,000 -1.0
22/07/2014
10.37
 344,500 10.34 10.40 10.15 3,000 60,000 -1.8
21/07/2014
10.34
 753,900 10.66 10.66 10.24 4,000 0 0.1
18/07/2014
10.50
 580,050 10.40 10.82 10.40 0 4,000 -0.1
17/07/2014
10.40
 839,000 10.34 10.44 10.27 0 0 0
16/07/2014
10.34
 628,410 10.60 10.63 10.31 7,400 0 0.2
15/07/2014
10.44
 629,100 10.34 10.47 10.34 0 0 0
14/07/2014
10.31
 780,900 9.95 10.31 9.89 900 4,000 -0.1
11/07/2014
9.92
 362,319 9.79 9.98 9.79 0 0 0
10/07/2014
9.95
 535,900 10.18 10.18 9.95 7,000 800 0.2
09/07/2014
10.21
 256,200 10.31 10.31 10.18 48,000 0 1.5
08/07/2014
10.18
 459,900 10.15 10.18 10.05 5,000 0 0.2
07/07/2014
10.15
 672,300 10.21 10.34 10.08 0 6,000 -0.2
04/07/2014
10.24
 626,700 10.40 10.47 10.24 0 3,000 -0.1
03/07/2014
10.37
 813,379 10.37 10.57 10.34 0 32,000 -1.0
02/07/2014
10.31
 596,560 10.18 10.37 10.02 5,800 2,000 0.1
01/07/2014
10.15
 954,000 10.02 10.31 9.98 0 2,300 -0.1
30/06/2014
10.05
 671,420 9.92 10.21 9.92 0 22,300 -0.7
27/06/2014
9.92
 730,600 9.69 10.02 9.69 4,100 10,900 -0.2
26/06/2014
9.69
 1,309,329 9.53 9.89 9.53 7,700 15,200 -0.2
25/06/2014
9.47
 1,322,720 9.34 9.60 9.27 700 0 0.0
24/06/2014
9.24
 211,500 9.24 9.27 9.01 600 0 0.0
23/06/2014
9.24
 145,500 9.18 9.24 9.14 1,400 5,000 -0.1
20/06/2014
9.18
 515,000 9.05 9.34 9.05 3,500 3,900 0.0
19/06/2014
9.01
 333,300 9.05 9.05 8.82 2,400 13,200 -0.3
18/06/2014
9.08
 160,300 9.11 9.14 9.08 600 0 0.0
17/06/2014
9.08
 227,500 8.95 9.18 8.89 41,300 0 1.2
16/06/2014
8.89
 101,450 8.92 9.01 8.89 2,900 2,000 0.0
13/06/2014
8.92
 139,800 9.05 9.11 8.92 10,900 9,000 0.1
12/06/2014
9.08
 213,100 9.01 9.11 8.98 2,000 5,500 -0.1
11/06/2014
9.01
 97,700 8.98 9.08 8.98 500 2,400 -0.1
10/06/2014
8.95
 104,600 8.95 9.14 8.95 0 0 0
09/06/2014
9.05
 369,600 9.05 9.24 8.98 0 0 0
06/06/2014
9.05
 120,600 8.85 9.05 8.85 33,000 0 0.9
05/06/2014
8.89
 80,730 8.72 8.89 8.63 0 0 0
04/06/2014
8.72
 220,220 8.92 8.92 8.69 0 0 0
03/06/2014
8.92
 148,200 8.98 9.18 8.89 0 0 0

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