CTCP MT Gas (mtg)

9
0.90
(11.11%)
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
(2024-10-23) 		0.10 1.25% 2,157 0 0
7
8.10
8.10
2 tháng
(2024-09-23) 		1.10 15.71% 20,302 0 0
7
8.10
8.10
3 tháng
(2024-08-26) 		-1.10 -11.96% 24,017 0 0
6.80
9.20
8.10
6 tháng
(2024-05-27) 		-0.80 -8.99% 31,060 0 0
6.80
10.30
8.10
12 tháng
(2023-12-04) 		-2.30 -22.12% 523,374 0 0
6.80
15.30
8.10
24 tháng
(2022-12-05) 		2.90 55.77% 2,228,313 -20,400 -0.1
5.20
15.30
8.10
36 tháng
(2021-12-08) 		0 0% 7,735,218 -21,400 -0.1
3
15.30
8.10
60 tháng
(2019-12-19) 		5.50 211.54% 11,593,932 -14,700 -0.1
1.90
15.30
8.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
28/11/2011
3.25
 31,520 3.25 3.35 3.25 0 0 0
25/11/2011
3.25
 49,470 3.35 3.44 3.25 0 0 0
24/11/2011
3.35
 17,240 3.44 3.44 3.35 0 0 0
23/11/2011
3.44
 6,830 3.44 3.54 3.35 0 0 0
22/11/2011
3.44
 4,580 3.35 3.44 3.35 0 0 0
21/11/2011
3.35
 17,260 3.44 3.44 3.35 3,400 0 0.0
18/11/2011
3.44
 24,450 3.44 3.44 3.35 6,600 0 0.0
17/11/2011
3.44
 41,620 3.54 3.63 3.44 5,000 0 0.0
16/11/2011
3.54
 16,830 3.44 3.54 3.35 0 3,000 -0.0
15/11/2011
3.44
 30,280 3.54 3.63 3.44 0 7,000 -0.0
14/11/2011
3.54
 14,510 3.54 3.63 3.44 0 1,000 -0.0
11/11/2011
3.54
 20,820 3.63 3.73 3.54 0 7,150 -0.0
10/11/2011
3.63
 22,130 3.83 3.83 3.63 0 0 0
09/11/2011
3.83
 6,470 3.83 3.83 3.63 0 0 0
08/11/2011
3.83
 3,020 3.83 3.83 3.63 0 0 0
07/11/2011
3.83
 21,390 3.73 3.83 3.73 680 0 0.0
04/11/2011
3.73
 19,320 3.92 3.92 3.73 0 0 0
03/11/2011
3.92
 10,920 3.92 3.92 3.83 0 0 0
02/11/2011: Cổ tức tiền mặt tỉ lệ: 3.5%
02/11/2011
3.92
 17,430 3.87 3.92 3.73 0 0 0
01/11/2011
3.87
 20,230 4.05 4.05 3.87 0 0 0
31/10/2011
4.05
 26,090 4.05 4.14 3.87 0 0 0
28/10/2011
4.05
 28,870 3.87 4.05 3.79 0 0 0
27/10/2011
3.87
 12,070 3.87 3.87 3.79 0 0 0
26/10/2011
3.87
 44,250 3.96 3.96 3.79 0 0 0
25/10/2011
3.96
 49,070 3.87 3.96 3.79 0 0 0
24/10/2011
3.87
 69,100 3.87 4.05 3.87 0 0 0
21/10/2011
3.87
 22,390 3.79 3.87 3.70 0 0 0
20/10/2011
3.79
 5,710 3.87 3.87 3.79 0 0 0
19/10/2011
3.87
 4,530 3.79 3.87 3.79 0 0 0
18/10/2011
3.79
 28,790 3.79 3.87 3.79 0 0 0
17/10/2011
3.79
 12,450 3.96 3.96 3.79 0 0 0
14/10/2011
3.96
 6,310 3.87 3.96 3.79 0 0 0
13/10/2011
3.87
 16,710 3.96 3.96 3.79 0 0 0
12/10/2011
3.96
 34,270 4.05 4.05 3.87 0 0 0
11/10/2011
4.05
 7,440 4.05 4.14 3.87 0 0 0
10/10/2011
4.05
 7,090 3.96 4.14 3.96 0 0 0
07/10/2011
3.96
 25,140 4.05 4.14 3.96 0 0 0
06/10/2011
4.05
 19,880 3.96 4.14 3.96 0 0 0
05/10/2011
3.96
 7,390 3.87 4.05 3.87 0 0 0
04/10/2011
3.87
 25,960 3.79 3.96 3.70 0 0 0
03/10/2011
3.79
 87,550 3.96 3.96 3.79 0 0 0
30/09/2011
3.96
 128,760 4.14 4.23 3.96 0 0 0
29/09/2011
4.14
 54,660 4.31 4.31 4.14 0 0 0
28/09/2011
4.31
 50,710 4.23 4.40 4.23 0 0 0
27/09/2011
4.23
 23,250 4.31 4.31 4.14 0 0 0
26/09/2011
4.31
 61,390 4.31 4.31 4.14 0 0 0
23/09/2011
4.31
 12,080 4.23 4.31 4.14 0 0 0
22/09/2011
4.23
 45,600 4.14 4.31 4.14 0 0 0
21/09/2011
4.14
 29,660 4.31 4.40 4.14 0 0 0
20/09/2011
4.31
 32,850 4.49 4.49 4.31 0 0 0
19/09/2011
4.49
 58,170 4.31 4.49 4.14 0 0 0
16/09/2011
4.31
 100,010 4.49 4.58 4.31 0 0 0
15/09/2011
4.49
 100,100 4.67 4.67 4.49 0 0 0
14/09/2011
4.67
 186,670 4.58 4.75 4.58 0 0 0
13/09/2011
4.58
 122,250 4.40 4.58 4.58 0 0 0
12/09/2011
4.40
 171,110 4.23 4.40 4.23 0 0 0
09/09/2011
4.23
 103,710 4.14 4.31 4.14 0 0 0
08/09/2011
4.14
 99,650 4.14 4.31 4.14 0 0 0
07/09/2011
4.14
 54,800 3.96 4.14 3.87 0 0 0
06/09/2011
3.96
 32,460 4.14 4.14 3.96 0 0 0
05/09/2011
4.14
 37,220 4.14 4.14 3.96 0 0 0
01/09/2011
4.14
 44,980 3.96 4.14 3.96 0 0 0
31/08/2011
3.96
 65,160 3.87 4.05 3.87 0 0 0
30/08/2011
3.87
 102,060 3.70 3.87 3.79 0 0 0
29/08/2011
3.70
 49,490 3.52 3.70 3.52 0 0 0
26/08/2011
3.52
 12,180 3.61 3.70 3.52 0 0 0
25/08/2011
3.61
 8,910 3.61 3.70 3.52 0 0 0
24/08/2011
3.61
 13,680 3.70 3.79 3.52 0 0 0
23/08/2011
3.70
 46,310 3.87 3.96 3.70 0 0 0
22/08/2011
3.87
 43,450 3.70 3.87 3.70 0 0 0
19/08/2011
3.70
 38,320 3.79 3.79 3.61 0 0 0
18/08/2011
3.79
 26,860 3.70 3.87 3.79 0 0 0
17/08/2011
3.70
 43,960 3.52 3.70 3.52 0 0 0
16/08/2011
3.52
 23,290 3.52 3.61 3.43 0 0 0
15/08/2011
3.52
 31,420 3.52 3.61 3.43 0 0 0
12/08/2011
3.52
 13,130 3.43 3.52 3.43 0 0 0
11/08/2011
3.43
 26,390 3.43 3.52 3.35 0 0 0
10/08/2011
3.43
 19,400 3.43 3.52 3.35 0 0 0
09/08/2011
3.43
 36,430 3.52 3.52 3.35 0 0 0
08/08/2011
3.52
 30,210 3.70 3.87 3.52 0 0 0
05/08/2011
3.70
 19,860 3.87 3.87 3.70 0 0 0
04/08/2011
3.87
 17,040 3.70 3.87 3.70 0 0 0
03/08/2011
3.70
 26,730 3.79 3.79 3.61 0 0 0
02/08/2011
3.79
 10,950 3.87 3.87 3.70 0 0 0
01/08/2011
3.87
 17,090 3.79 3.96 3.79 0 0 0
29/07/2011
3.79
 4,660 3.79 3.87 3.70 0 0 0
28/07/2011
3.79
 44,410 3.61 3.79 3.52 0 0 0
27/07/2011
3.61
 5,000 3.70 3.79 3.61 0 0 0
26/07/2011
3.70
 12,460 3.87 3.87 3.70 0 0 0
25/07/2011
3.87
 5,670 3.87 3.87 3.79 0 0 0
22/07/2011
3.87
 8,510 3.79 3.87 3.79 0 0 0
21/07/2011
3.79
 15,170 3.79 3.87 3.70 0 0 0
20/07/2011
3.79
 4,870 3.87 3.87 3.79 0 0 0
19/07/2011
3.87
 71,390 3.70 3.87 3.61 5,000 0 0.0
18/07/2011
3.70
 1,797 3.70 3.87 3.61 0 0 0
15/07/2011
3.70
 18,980 3.87 3.96 3.70 0 0 0
14/07/2011
3.87
 4,500 3.96 4.05 3.79 0 0 0
13/07/2011
3.96
 5,500 3.96 4.05 3.87 0 0 0
12/07/2011
3.96
 15,700 3.96 3.96 3.79 0 0 0
11/07/2011
3.96
 10,730 4.14 4.14 3.96 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |