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)
26/12/2013
8.70
 180,450 8.73 8.76 8.70 1,000 0 0.0
25/12/2013
8.73
 220,100 8.76 8.76 8.70 5,700 7,000 0.0
24/12/2013
8.76
 347,400 8.82 8.85 8.76 1,000 12,300 -0.3
23/12/2013
8.79
 242,100 8.85 8.88 8.79 3,000 0 0.1
20/12/2013
8.85
 348,700 8.94 9.03 8.82 0 9,900 -0.3
19/12/2013
8.94
 389,000 9.00 9.06 8.94 40,000 27,200 0.4
18/12/2013
8.94
 187,300 8.85 8.94 8.79 15,000 0 0.4
17/12/2013
8.85
 407,400 8.70 8.88 8.70 64,000 2,000 1.8
16/12/2013
8.67
 239,800 8.64 8.67 8.61 0 1,100 0.0
13/12/2013
8.64
 204,420 8.57 8.70 8.57 1,000 2,000 0.0
12/12/2013
8.61
 430,900 8.54 8.67 8.45 0 6,000 -0.2
11/12/2013
8.54
 723,100 8.73 8.73 8.54 11,000 0 0.3
10/12/2013
8.70
 238,900 8.76 8.76 8.67 1,000 1,500 0.0
09/12/2013
8.76
 337,750 8.64 8.85 8.61 57,000 0 1.6
06/12/2013
8.61
 218,100 8.57 8.67 8.54 22,100 3,800 0.5
05/12/2013
8.57
 385,320 8.61 8.67 8.54 5,000 1,600 0.1
04/12/2013
8.67
 679,740 8.57 8.73 8.57 1,000 264,200 -7.5
03/12/2013
8.57
 525,100 8.64 8.64 8.51 0 35,400 -1.0
02/12/2013
8.61
 948,450 8.24 8.67 8.24 6,000 91,500 -2.4
29/11/2013
8.24
 666,000 8.12 8.33 8.09 0 8,100 -0.2
28/11/2013
8.09
 170,300 8.06 8.12 8.06 0 0 0
27/11/2013
8.06
 608,400 8.12 8.18 8.03 2,000 0 0.1
26/11/2013
8.03
 188,500 8.12 8.12 8.03 100 0 0.0
25/11/2013
8.09
 367,900 8.06 8.15 8.03 0 0 0
22/11/2013
8.06
 256,400 8.06 8.06 7.99 1,000 0 0.0
21/11/2013
7.99
 1,575,450 8.03 8.30 7.99 7,800 264,700 -6.9
20/11/2013
7.99
 235,300 7.99 7.99 7.93 12,700 0 0.3
19/11/2013
7.99
 362,900 7.99 7.99 7.93 26,000 4,000 0.6
18/11/2013
7.96
 556,700 7.99 8.06 7.93 23,000 46,000 -0.6
15/11/2013
7.90
 336,300 7.84 7.93 7.84 3,000 22,000 -0.5
14/11/2013
7.84
 284,460 7.87 7.87 7.81 4,000 0 0.1
13/11/2013
7.87
 339,400 7.93 7.93 7.87 15,000 0 0.4
12/11/2013
7.90
 500,850 8.06 8.06 7.87 25,500 0 0.7
11/11/2013
8.03
 263,510 7.99 8.12 7.99 11,000 10,000 0.0
08/11/2013
7.99
 293,590 7.93 7.99 7.93 30,000 50,000 -0.5
07/11/2013
7.96
 684,500 8.09 8.12 7.93 41,000 179,800 -3.7
06/11/2013
8.09
 534,500 7.87 8.09 7.90 23,700 73,200 -1.3
05/11/2013
7.87
 554,100 7.84 7.87 7.75 800 30,000 -0.8
04/11/2013
7.84
 228,600 7.84 7.84 7.78 21,800 10,000 0.3
01/11/2013
7.84
 248,000 7.90 7.90 7.84 4,000 20,000 -0.4
31/10/2013
7.87
 771,750 7.84 7.90 7.81 2,000 24,000 -0.6
30/10/2013
7.78
 228,910 7.84 7.90 7.75 1,000 9,000 -0.2
29/10/2013
7.84
 267,400 7.78 7.84 7.69 0 2,500 -0.1
28/10/2013
7.78
 281,300 7.90 7.93 7.72 0 2,100 -0.1
25/10/2013
7.75
 784,600 7.87 7.87 7.63 16,500 9,000 0.2
24/10/2013
7.87
 766,500 7.99 8.06 7.84 1,000 43,300 -1.1
23/10/2013
8.03
 673,090 7.75 8.09 7.75 2,000 0 0.1
22/10/2013
7.75
 613,000 7.51 7.75 7.51 45,000 3,000 1.0
21/10/2013
7.57
 474,100 7.72 7.78 7.57 74,000 20,000 1.3
18/10/2013
7.69
 569,890 7.51 7.72 7.51 12,100 0 0.3
17/10/2013
7.51
 697,300 7.42 7.57 7.38 17,100 4,000 0.3
16/10/2013
7.32
 349,400 7.35 7.38 7.26 900 7,100 -0.1
15/10/2013
7.26
 263,100 7.23 7.29 7.17 1,000 4,500 -0.1
14/10/2013
7.23
 419,300 7.14 7.42 7.08 0 1,500 0.0
11/10/2013
7.14
 535,100 7.20 7.32 7.14 8,000 0 0.2
10/10/2013
7.20
 560,600 7.35 7.38 7.14 2,300 0 0.1
09/10/2013
7.35
 250,600 7.45 7.48 7.35 3,000 0 0.1
08/10/2013
7.42
 746,000 7.45 7.48 7.32 2,000 10,000 -0.2
07/10/2013
7.45
 716,800 7.48 7.57 7.42 1,000 225,000 -5.5
04/10/2013
7.42
 634,250 7.48 7.51 7.38 2,200 115,000 -2.8
03/10/2013
7.48
 612,300 7.23 7.57 7.14 4,000 27,600 -0.6
02/10/2013
7.20
 322,400 7.11 7.23 7.11 1,600 0 0.0
01/10/2013
7.14
 782,940 7.14 7.23 7.05 5,000 3,200 0.0
30/09/2013
7.17
 489,600 7.20 7.29 7.14 6,000 0 0.1
27/09/2013
7.14
 806,450 7.05 7.26 7.02 100 0 0.0
26/09/2013
7.05
 651,300 6.93 7.17 6.93 500 12,800 -0.3
25/09/2013
6.93
 691,300 7.05 7.14 6.90 700 6,200 -0.1
24/09/2013
7.05
 989,900 6.80 7.11 6.80 0 0 0
23/09/2013
6.77
 632,200 6.47 6.80 6.44 1,000 700 0.0
20/09/2013
6.50
 545,200 6.38 6.53 6.35 9,600 0 0.2
19/09/2013
6.38
 157,100 6.32 6.38 6.32 0 0 0
18/09/2013
6.29
 264,400 5.77 6.38 5.77 1,800 0 0.0
17/09/2013
6.38
 386,600 6.35 6.38 6.32 0 0 0
16/09/2013
6.35
 243,500 6.29 6.41 6.29 0 0 0
13/09/2013
6.29
 223,900 6.29 6.32 6.23 0 0 0
12/09/2013
6.29
 205,100 6.32 6.35 6.26 0 0 0
11/09/2013
6.32
 346,000 6.29 6.38 6.29 0 0 0
10/09/2013
6.29
 219,300 5.61 6.32 5.61 0 0 0
09/09/2013
6.23
 133,710 6.38 6.38 6.19 400 0 0.0
06/09/2013
6.32
 341,700 6.26 6.38 6.26 0 0 0
05/09/2013
6.29
 229,800 6.16 6.32 6.10 0 0 0
04/09/2013
6.10
 394,200 6.26 6.26 6.07 0 0 0
03/09/2013
6.16
 84,500 6.26 6.29 6.16 600 0 0.0
30/08/2013
6.23
 268,300 6.23 6.23 6.10 0 5,000 -0.1
29/08/2013
6.19
 246,800 6.19 6.32 6.19 30,000 0 0.6
28/08/2013
6.19
 703,200 6.35 6.35 6.13 0 0 0
27/08/2013
6.38
 400,820 6.50 6.50 6.35 0 0 0
26/08/2013
6.50
 384,000 6.59 6.59 6.41 0 25,900 -0.6
23/08/2013
6.56
 1,071,010 6.50 6.65 6.41 106,100 150,000 -0.9
22/08/2013
6.50
 498,200 6.68 6.68 6.41 40,500 0 0.9
21/08/2013
6.68
 796,600 6.71 6.71 6.50 1,000 0 0.0
20/08/2013
6.68
 655,700 6.65 6.74 6.59 40,000 10,000 0.7
19/08/2013
6.68
 701,000 6.44 6.71 6.41 900 0 0.0
16/08/2013
6.44
 604,710 6.53 6.53 6.38 3,500 0 0.1
15/08/2013
6.50
 993,100 6.29 6.56 6.19 0 50,000 -1.1
14/08/2013
6.23
 745,400 6.07 6.23 6.01 0 40,000 -0.8
13/08/2013
6.01
 675,300 6.10 6.16 6.01 1,000 200 0.0
12/08/2013
6.16
 241,300 6.16 6.16 6.07 0 2,000 0.0
09/08/2013
6.16
 1,103,750 6.26 6.26 5.98 127,500 95,450 0.7
08/08/2013
6.13
 1,101,300 6.16 6.32 6.10 3,000 105,900 -2.1

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