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)
16/10/2012
5.23
 690,200 5.03 5.25 5.03 0 0 0
15/10/2012
5.00
 404,400 5.00 5.08 4.94 0 0 0
12/10/2012
5.08
 249,900 5.05 5.14 5.05 0 0 0
11/10/2012
5.08
 886,800 5.08 5.28 5.08 50,000 8,400 0.8
10/10/2012
5.08
 262,800 5.05 5.14 5.03 0 0 0
09/10/2012
5.05
 606,300 5.14 5.14 5.03 30,000 0 0.5
08/10/2012
5.20
 512,500 4.97 5.20 4.97 10,000 7,000 0.1
05/10/2012
4.94
 189,000 4.91 4.97 4.88 0 400 0.0
04/10/2012
4.88
 295,500 4.94 5.00 4.88 5,000 16,500 -0.2
03/10/2012
4.97
 417,400 5.00 5.05 4.94 0 0 0
02/10/2012
4.97
 259,400 4.94 5.00 4.94 0 0 0
01/10/2012
4.91
 667,100 4.88 5.11 4.85 100 0 0.0
28/09/2012
4.85
 128,900 4.85 4.88 4.83 700 0 0.0
27/09/2012
4.85
 134,300 4.91 4.91 4.80 10,000 0 0.2
26/09/2012
4.88
 170,400 4.83 4.91 4.83 0 0 0
25/09/2012
4.85
 148,600 4.83 4.85 4.80 50,200 0 0.8
24/09/2012
4.80
 203,000 4.85 4.85 4.77 400 35,000 -0.6
21/09/2012
4.85
 393,400 4.83 4.94 4.80 1,000 0 0.0
20/09/2012
4.85
 344,100 4.83 4.88 4.74 100 0 0.0
19/09/2012
4.91
 323,200 4.80 4.91 4.71 0 11,800 -0.2
18/09/2012
4.80
 466,600 4.88 4.97 4.74 100 0 0.0
17/09/2012
4.97
 303,100 5.00 5.20 4.91 3,200 0 0.1
14/09/2012
5.11
 895,800 4.94 5.14 4.94 163,900 25,900 2.4
13/09/2012
4.88
 376,900 4.80 4.88 4.71 20,000 2,000 0.3
12/09/2012
4.77
 213,700 4.83 4.91 4.77 0 25,200 -0.4
11/09/2012
4.77
 359,800 4.74 4.80 4.65 10,000 25,000 -0.2
10/09/2012
4.71
 710,000 4.91 4.91 4.68 4,000 100,000 -1.6
07/09/2012
4.97
 274,100 4.97 5.00 4.91 0 0 0
06/09/2012
4.94
 228,200 5.00 5.03 4.94 14,000 0 0.2
05/09/2012
5.00
 511,400 5.14 5.17 4.91 4,300 47,100 -0.7
04/09/2012
5.14
 260,900 5.14 5.20 5.08 100 0 0.0
31/08/2012
5.03
 227,700 5.00 5.08 5.00 800 10,000 -0.2
30/08/2012
5.03
 509,400 5.17 5.17 5.03 0 180,000 -3.2
29/08/2012
5.14
 718,800 4.97 5.20 4.97 30,200 330,000 -5.3
28/08/2012
4.91
 568,000 4.85 5.00 4.77 0 0 0
27/08/2012
4.85
 567,500 5.20 5.20 4.85 100,000 12,000 1.5
24/08/2012
5.23
 1,065,200 4.60 5.28 4.60 57,300 40,000 0.2
23/08/2012
4.94
 558,800 5.17 5.28 4.94 6,100 0 0.1
22/08/2012
5.31
 908,800 5.17 5.51 5.17 188,000 45,000 2.7
21/08/2012
5.54
 784,200 5.94 5.94 5.54 2,500 90,000 -1.7
20/08/2012
5.97
 129,000 5.97 6.00 5.94 200 12,500 -0.3
17/08/2012
5.91
 257,100 5.97 6.00 5.91 0 85,000 -1.8
16/08/2012
5.91
 672,500 5.88 6.03 5.88 0 100,000 -2.1
15/08/2012
5.85
 441,200 5.85 5.88 5.77 0 10,000 -0.2
14/08/2012
5.85
 137,200 5.85 5.94 5.83 0 0 0
13/08/2012
5.83
 181,200 5.83 5.88 5.80 0 0 0
10/08/2012
5.85
 218,500 5.94 5.94 5.85 0 0 0
09/08/2012
5.91
 421,800 6.00 6.05 5.91 0 120,000 -2.5
08/08/2012
5.97
 152,400 5.91 6.00 5.91 0 0 0
07/08/2012
5.91
 253,300 6.03 6.05 5.88 0 0 0
06/08/2012
6.05
 748,100 5.91 6.11 5.88 900 171,600 -3.6
03/08/2012
5.88
 561,300 5.74 5.91 5.74 0 0 0
02/08/2012
5.80
 130,900 5.77 5.80 5.74 0 0 0
01/08/2012
5.74
 319,800 5.80 5.80 5.68 900 0 0.0
31/07/2012
5.77
 137,200 5.85 5.88 5.77 1,400 0 0.0
30/07/2012
5.80
 272,500 5.80 5.85 5.71 4,100 0 0.1
27/07/2012
5.83
 416,900 5.97 5.97 5.77 3,500 0 0.1
26/07/2012
5.91
 291,300 5.88 5.97 5.85 0 0 0
25/07/2012
5.83
 436,000 5.85 5.94 5.74 20,000 0 0.4
24/07/2012
5.91
 573,300 6.08 6.08 5.85 0 5,000 -0.1
23/07/2012
6.14
 597,100 6.37 6.54 6.00 40,000 0 0.9
20/07/2012
6.28
 592,100 6.65 6.65 6.14 3,500 103,500 -2.2
19/07/2012
6.37
 1,075,000 6.05 6.37 6.03 800 43,800 -1.0
18/07/2012
6.03
 531,500 6.11 6.14 5.94 20,000 20,000 0.0
17/07/2012
6.08
 356,800 5.97 6.11 5.91 0 20,000 -0.4
16/07/2012
5.91
 230,400 6.08 6.11 5.88 600 0 0.0
13/07/2012
6.08
 366,400 6.00 6.17 5.91 0 0 0
12/07/2012
5.94
 273,100 5.85 5.97 5.80 0 0 0
11/07/2012
5.80
 254,100 5.74 5.83 5.68 124,900 0 2.5
10/07/2012
5.60
 304,400 5.65 5.77 5.60 21,000 200 0.4
09/07/2012
5.65
 304,100 5.88 5.88 5.63 600 100 0.0
06/07/2012
5.91
 470,400 6.14 6.14 5.88 0 700 0.0
05/07/2012
6.00
 361,700 5.63 6.00 5.54 0 0 0
04/07/2012
5.43
 332,800 5.94 6.00 5.43 32,700 0 0.6
03/07/2012
5.80
 442,900 5.85 5.94 5.65 100,000 500 2.0
02/07/2012
5.85
 188,200 6.11 6.11 5.85 100 500 0.0
29/06/2012
6.05
 165,900 6.23 6.25 6.05 3,900 0 0.1
28/06/2012
6.17
 226,700 6.00 6.17 5.94 100 0 0.0
27/06/2012
6.08
 278,500 6.14 6.20 6.05 0 0 0
26/06/2012
6.11
 474,900 6.14 6.20 6.03 20,000 0 0.4
25/06/2012
6.23
 407,600 6.45 6.48 6.20 70,000 3,200 1.5
22/06/2012
6.37
 333,400 6.54 6.54 6.37 0 0 0
21/06/2012
6.48
 274,400 6.63 6.65 6.48 100 0 0.0
20/06/2012
6.54
 354,800 6.51 6.60 6.51 0 700 0.0
19/06/2012
6.51
 246,900 6.63 6.63 6.51 0 500 0.0
18/06/2012
6.63
 303,300 6.74 6.80 6.60 3,000 0 0.1
15/06/2012
6.65
 357,100 6.63 6.68 6.57 50,000 3,800 1.1
14/06/2012
6.51
 266,500 6.54 6.63 6.51 0 25,000 -0.6
13/06/2012
6.60
 249,500 6.57 6.74 6.54 0 0 0
12/06/2012
6.54
 497,800 6.68 6.71 6.54 0 100 0.0
11/06/2012
6.74
 476,900 6.71 6.85 6.71 5,000 0 0.1
08/06/2012
6.68
 882,300 7.00 7.02 6.68 2,000 0 0.0
07/06/2012
6.91
 1,081,100 6.74 6.97 6.63 7,000 40,000 -0.8
06/06/2012
6.54
 467,300 6.54 6.65 6.43 3,300 0 0.1
05/06/2012
6.40
 413,200 6.23 6.51 6.14 5,000 0 0.1
04/06/2012
6.31
 530,300 6.71 6.71 6.23 2,900 1,000 0.0
01/06/2012
6.63
 372,100 6.71 6.91 6.54 50,400 16,800 0.8
31/05/2012
6.51
 515,300 6.68 6.71 6.45 33,700 6,000 0.6
30/05/2012
6.77
 491,900 6.80 6.91 6.74 21,900 2,200 0.5
29/05/2012
6.80
 392,500 6.88 6.91 6.74 500 0 0.0

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