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)
14/03/2013
5.11
 90,100 5.08 5.14 5.08 0 5,000 -0.1
13/03/2013
5.11
 288,300 5.20 5.20 5.11 40,300 5,000 0.6
12/03/2013
5.17
 208,800 5.20 5.23 5.11 0 2,300 0.0
11/03/2013
5.20
 253,600 5.14 5.23 5.08 100 0 0.0
08/03/2013
5.11
 167,500 5.11 5.14 5.11 0 0 0
07/03/2013
5.05
 165,600 5.17 5.17 5.05 0 0 0
06/03/2013
5.11
 299,700 5.05 5.17 5.05 2,500 0 0.0
05/03/2013
5.00
 370,400 5.14 5.14 4.97 100 100 0
04/03/2013
5.11
 455,500 5.34 5.34 5.11 100 0 0.0
01/03/2013
5.40
 407,600 5.31 5.40 5.25 0 0 0
28/02/2013
5.37
 427,800 5.31 5.37 5.17 100 25,900 -0.5
27/02/2013
5.31
 370,200 5.17 5.31 5.08 0 0 0
26/02/2013
5.23
 1,195,500 5.37 5.40 5.14 1,000 94,000 -1.7
25/02/2013
5.43
 370,800 5.43 5.51 5.37 2,200 100,000 -1.8
22/02/2013
5.40
 1,103,100 5.31 5.54 5.23 59,200 56,900 0.1
21/02/2013
5.25
 1,451,100 5.74 5.74 5.20 0 13,800 -0.3
20/02/2013
5.74
 790,300 5.71 5.77 5.63 100,000 0 2
19/02/2013
5.68
 1,235,900 5.71 5.83 5.65 0 600 0.0
18/02/2013
5.71
 1,364,900 5.45 5.83 5.45 0 40,000 -0.8
08/02/2013
5.43
 636,000 5.45 5.51 5.43 20,500 320,000 -5.7
07/02/2013
5.45
 496,500 5.45 5.51 5.37 1,000 50,000 -0.9
06/02/2013
5.37
 390,300 5.28 5.40 5.28 27,100 120,000 -1.7
05/02/2013
5.28
 506,300 5.34 5.34 5.25 0 30,000 -0.6
04/02/2013
5.34
 517,800 5.48 5.48 5.34 0 100,000 -1.9
01/02/2013
5.45
 599,000 5.48 5.51 5.37 2,700 0 0.1
31/01/2013
5.48
 1,754,800 5.43 5.57 5.40 274,200 180,000 1.8
30/01/2013
5.37
 832,500 5.37 5.48 5.37 10,300 43,600 -0.6
29/01/2013
5.34
 632,900 5.31 5.37 5.23 115,000 0 2.1
28/01/2013
5.28
 1,232,200 5.28 5.57 5.28 25,000 133,500 -2.1
25/01/2013
5.28
 760,000 5.20 5.28 5.17 242,500 0 4.4
24/01/2013
5.17
 383,000 5.00 5.17 4.97 0 0 0
23/01/2013
4.97
 413,200 5.00 5.08 4.94 0 0 0
22/01/2013
5.00
 577,800 5.11 5.14 4.94 18,000 0 0.3
21/01/2013
5.11
 567,100 5.20 5.23 5.08 1,300 0 0.0
18/01/2013
5.14
 826,400 5.34 5.40 5.11 5,400 10,300 -0.1
17/01/2013
5.23
 1,026,400 5.37 5.40 5.20 2,300 0 0.0
16/01/2013
5.31
 927,400 5.51 5.57 5.31 0 85,000 -1.6
15/01/2013
5.43
 1,647,300 5.11 5.43 5.11 0 52,000 -1.0
14/01/2013
5.11
 718,100 5.14 5.14 5.05 0 6,000 -0.1
11/01/2013
5.14
 1,147,300 5.23 5.31 5.11 20,200 14,600 0.1
10/01/2013
5.14
 731,100 5.03 5.17 4.94 0 0 0
09/01/2013
5.05
 1,368,400 5.23 5.34 5.03 112,400 20,000 1.7
08/01/2013
5.17
 1,207,800 5.11 5.23 5.03 353,900 100 6.4
07/01/2013
5.08
 895,500 5.00 5.25 5.00 3,500 0 0.1
04/01/2013
4.97
 721,500 4.91 5.03 4.83 0 0 0
03/01/2013
4.88
 934,400 5.00 5.00 4.83 0 0 0
02/01/2013
5.00
 750,500 4.85 5.05 4.85 0 14,000 -0.2
28/12/2012
4.88
 1,010,800 4.85 4.88 4.80 0 243,900 -4.1
27/12/2012
4.83
 704,900 4.94 4.94 4.83 10,000 140,500 -2.2
26/12/2012
4.94
 520,500 4.88 4.97 4.83 20,000 0 0.3
25/12/2012
4.88
 1,973,300 4.77 4.91 4.77 5,000 0 0.1
24/12/2012
4.80
 879,900 4.57 4.80 4.57 10,000 0 0.2
21/12/2012
4.63
 269,900 4.65 4.65 4.63 0 0 0
20/12/2012
4.68
 453,400 4.77 4.77 4.65 0 0 0
19/12/2012
4.74
 495,000 4.71 4.77 4.68 0 1,700 0.0
18/12/2012
4.71
 130,000 4.71 4.74 4.65 0 0 0
17/12/2012
4.71
 224,400 4.68 4.74 4.68 0 0 0
14/12/2012
4.68
 245,100 4.68 4.74 4.65 5,000 300 0.1
13/12/2012
4.71
 240,200 4.74 4.77 4.68 0 12,000 -0.2
12/12/2012
4.74
 315,500 4.63 4.83 4.63 1,700 0 0.0
11/12/2012
4.60
 178,100 4.65 4.68 4.60 0 50,000 -0.8
10/12/2012
4.68
 277,200 4.63 4.68 4.60 100 0 0.0
07/12/2012
4.60
 117,600 4.63 4.65 4.57 0 37,000 -0.6
06/12/2012
4.63
 113,800 4.65 4.65 4.60 0 0 0
05/12/2012
4.65
 241,900 4.65 4.71 4.63 50,000 150,000 -1.6
04/12/2012
4.65
 83,700 4.57 4.65 4.54 2,600 3,000 0.0
03/12/2012
4.57
 44,400 4.57 4.60 4.54 5,000 0 0.1
30/11/2012
4.60
 56,800 4.63 4.63 4.54 0 0 0
29/11/2012
4.60
 119,200 4.54 4.60 4.54 0 50,000 -0.8
28/11/2012
4.54
 110,200 4.57 4.60 4.54 300 0 0.0
27/11/2012
4.57
 56,200 4.60 4.60 4.57 0 0 0
26/11/2012
4.63
 121,900 4.65 4.65 4.57 0 0 0
23/11/2012
4.63
 152,900 4.65 4.65 4.60 0 0 0
22/11/2012
4.65
 112,800 4.60 4.65 4.60 0 600 0.0
21/11/2012
4.63
 103,400 4.68 4.68 4.63 0 0 0
20/11/2012
4.68
 106,200 4.65 4.71 4.65 0 17,600 -0.3
19/11/2012
4.65
 139,900 4.71 4.71 4.65 0 13,500 -0.2
16/11/2012
4.68
 126,100 4.71 4.71 4.65 0 0 0
15/11/2012
4.71
 205,200 4.71 4.71 4.68 122,000 44,400 1.3
14/11/2012
4.71
 261,000 4.74 4.77 4.68 900 89,600 -1.5
13/11/2012
4.74
 185,100 4.83 4.83 4.71 500 0 0.0
12/11/2012
4.83
 476,100 4.74 4.91 4.74 0 100,000 -1.7
09/11/2012
4.77
 546,300 4.68 4.80 4.68 0 100,000 -1.7
08/11/2012
4.71
 281,600 4.71 4.71 4.63 0 0 0
07/11/2012
4.71
 369,500 4.63 4.77 4.63 1,000 106,300 -1.7
06/11/2012
4.60
 198,100 4.65 4.65 4.57 0 6,600 -0.1
05/11/2012
4.63
 335,700 4.68 4.68 4.57 200 100,000 -1.6
02/11/2012
4.63
 828,600 4.83 4.83 4.60 11,000 0 0.2
01/11/2012
4.88
 173,200 4.91 4.91 4.85 0 110,000 -1.9
31/10/2012
4.91
 185,600 4.94 4.94 4.85 600 0 0.0
30/10/2012
4.91
 217,400 4.91 4.97 4.88 0 300 0.0
29/10/2012
4.94
 110,000 4.97 5.00 4.91 1,800 0 0.0
26/10/2012
4.97
 115,600 4.94 5.00 4.94 0 0 0
25/10/2012
4.94
 192,100 4.97 4.97 4.88 0 0 0
24/10/2012
4.94
 349,900 5.00 5.00 4.91 0 0 0
23/10/2012
4.97
 170,200 4.91 5.00 4.91 30,000 0 0.5
22/10/2012
4.94
 284,500 4.97 4.97 4.88 18,800 0 0.3
19/10/2012
4.97
 374,600 5.11 5.14 4.88 4,000 0 0.1
18/10/2012
5.08
 317,800 5.08 5.14 5.05 0 0 0
17/10/2012
5.08
 333,300 5.20 5.23 5.08 3,400 14,500 -0.2

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