CTCP Kinh doanh Khí Miền Nam (pgs)

80
5
(6.67%)
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)
16/10/2008
1.60
 38,000 1.71 1.71 1.60 0 0 0
15/10/2008
1.71
 48,000 1.66 1.77 1.63 0 0 0
14/10/2008
1.66
 800 1.57 1.66 1.66 0 0 0
13/10/2008
1.57
 39,100 1.46 1.57 1.54 0 0 0
10/10/2008
1.46
 56,800 1.56 1.60 1.46 0 0 0
09/10/2008
1.56
 69,200 1.50 1.60 1.44 0 0 0
08/10/2008
1.50
 60,800 1.59 1.59 1.48 0 0 0
07/10/2008
1.59
 54,100 1.70 1.70 1.59 0 0 0
06/10/2008
1.70
 33,200 1.81 1.89 1.67 0 0 0
03/10/2008
1.81
 24,400 1.87 1.87 1.73 0 0 0
02/10/2008
1.87
 49,200 1.82 1.88 1.74 0 0 0
01/10/2008
1.82
 26,100 1.79 1.89 1.71 0 0 0
30/09/2008
1.79
 600 1.89 1.89 1.79 0 0 0
29/09/2008
1.89
 76,000 1.93 2.00 1.83 0 0 0
26/09/2008
1.93
 108,200 1.83 1.93 1.84 0 0 0
25/09/2008
1.83
 50,300 1.70 1.83 1.72 0 0 0
24/09/2008
1.70
 29,400 1.71 1.77 1.68 1,000 0 0
23/09/2008
1.71
 85,900 1.65 1.76 1.65 100 0 0
22/09/2008
1.65
 1,100 1.71 1.71 1.65 0 0 0
19/09/2008
1.71
 31,400 1.60 1.71 1.49 0 0 0
18/09/2008
1.60
 46,400 1.70 1.70 1.60 0 0 0
17/09/2008
1.70
 36,700 1.81 1.81 1.70 0 0 0
16/09/2008
1.81
 147,100 1.94 2.02 1.78 0 0 0
15/09/2008
1.94
 73,600 1.89 2.01 1.77 0 0 0
12/09/2008
1.89
 50,200 2.01 2.01 1.89 0 0 0
11/09/2008
2.01
 44,800 2.17 2.17 2.01 0 200 0
10/09/2008
2.17
 51,300 2.20 2.26 2.10 500 0 0
09/09/2008
2.20
 77,900 2.20 2.32 2.17 200 0 0
08/09/2008
2.20
 76,900 2.32 2.38 2.15 0 0 0
05/09/2008
2.32
 96,900 2.40 2.50 2.28 0 0 0
04/09/2008
2.40
 89,500 2.38 2.54 2.24 0 0 0
03/09/2008
2.38
 15,500 2.38 2.38 2.38 0 0 0
29/08/2008
2.38
 143,500 2.22 2.38 2.09 0 0 0
28/08/2008
2.22
 97,600 2.39 2.39 2.22 200 0 0
27/08/2008
2.39
 218,500 2.24 2.39 2.26 0 0 0
26/08/2008
2.24
 96,300 2.11 2.24 2.24 0 0 0
25/08/2008
2.11
 159,900 1.95 2.11 1.98 0 0 0
22/08/2008
1.95
 58,000 2.00 2.10 1.89 0 0 0
21/08/2008
2.00
 49,800 1.85 2.00 1.76 0 0 0
20/08/2008
1.85
 79,400 1.98 1.98 1.85 0 0 0
19/08/2008
1.98
 94,400 2.13 2.23 1.98 0 0 0
18/08/2008
2.13
 147,800 2.00 2.13 2.01 0 100 0
15/08/2008
2.00
 25,100 1.94 2.00 2.00 0 0 0
14/08/2008
1.94
 109,000 1.85 1.94 1.87 0 0 0
13/08/2008
1.85
 42,100 1.93 1.95 1.83 0 0 0
12/08/2008
1.93
 63,800 1.85 1.93 1.84 0 0 0
11/08/2008
1.85
 15,500 1.81 1.85 1.84 0 0 0
08/08/2008
1.81
 38,900 1.77 1.81 1.74 0 0 0
07/08/2008
1.77
 96,300 1.77 1.78 1.71 2,000 0 0
06/08/2008
1.77
 108,200 1.74 1.79 1.68 0 0 0
05/08/2008
1.74
 500 1.81 1.81 1.74 0 0 0
04/08/2008
1.81
 17,400 1.88 1.88 1.81 0 0 0
01/08/2008
1.88
 19,700 1.94 1.94 1.88 0 0 0
31/07/2008
1.94
 47,400 2.01 2.01 1.94 0 0 0
30/07/2008
2.01
 111,700 2.00 2.07 1.93 0 0 0
29/07/2008
2.00
 19,900 1.98 2.00 2.00 100 100 0
28/07/2008
1.98
 123,500 1.90 1.98 1.83 0 0 0
25/07/2008
1.90
 28,000 1.94 1.94 1.90 0 0 0
24/07/2008
1.94
 247,800 2.01 2.09 1.94 0 0 0
23/07/2008
2.01
 2,600 2.09 2.09 2.01 0 0 0
22/07/2008
2.09
 1,600 2.17 2.17 2.09 0 0 0
21/07/2008
2.17
 18,600 2.12 2.21 2.17 0 0 0
18/07/2008
2.12
 234,000 2.20 2.28 2.11 0 39,000 0
17/07/2008
2.20
 1,600 2.16 2.20 2.20 0 0 0
16/07/2008
2.16
 269,400 2.09 2.16 2.01 0 0 0
15/07/2008
2.09
 53,700 2.01 2.09 2.09 0 0 0
14/07/2008
2.01
 10,400 1.94 2.01 2.01 0 0 0
11/07/2008
1.94
 23,800 1.87 1.94 1.94 0 19,000 0
10/07/2008
1.87
 7,400 1.81 1.87 1.87 0 0 0
09/07/2008
1.81
 13,500 1.81 1.81 1.81 100 0 0
08/07/2008
1.81
 161,800 1.74 1.81 1.68 0 0 0
07/07/2008
1.74
 238,800 1.72 1.78 1.66 58,000 0 0
04/07/2008
1.72
 4,100 1.66 1.72 1.72 0 0 0
03/07/2008
1.66
 6,400 1.60 1.66 1.66 0 0 0
02/07/2008
1.60
 114,800 1.54 1.60 1.60 1,000 0 0
01/07/2008
1.54
 7,100 1.51 1.54 1.54 200 0 0
30/06/2008
1.51
 62,700 1.49 1.51 1.41 0 0 0
27/06/2008
1.49
 120,500 1.40 1.49 1.39 0 0 0
26/06/2008
1.40
 179,900 1.41 1.46 1.37 200 0 0
25/06/2008
1.41
 89,100 1.37 1.41 1.40 100 0 0
24/06/2008
1.37
 86,400 1.33 1.37 1.34 0 0 0
23/06/2008
1.33
 135,400 1.28 1.33 1.23 0 0 0
20/06/2008
1.28
 6,800 1.33 1.33 1.28 0 0 0
19/06/2008
1.33
 8,700 1.31 1.33 1.33 0 0 0
18/06/2008
1.31
 118,300 1.34 1.38 1.31 14,800 0 0
17/06/2008
1.34
 3,100 1.31 1.34 1.34 0 0 0
16/06/2008
1.31
 300 1.27 1.31 1.31 0 0 0
13/06/2008
1.27
 16,300 1.23 1.27 1.27 0 0 0
12/06/2008
1.23
 144,900 1.21 1.23 1.22 0 0 0
11/06/2008
1.21
 141,100 1.21 1.21 1.21 0 0 0
10/06/2008
1.21
 79,300 1.18 1.21 1.16 0 0 0
09/06/2008
1.18
 21,200 1.18 1.20 1.18 0 0 0
06/06/2008
1.18
 46,200 1.22 1.26 1.18 0 0 0
05/06/2008
1.22
 23,800 1.26 1.26 1.22 0 0 0
04/06/2008
1.26
 7,200 1.29 1.29 1.26 0 0 0
03/06/2008
1.29
 20,600 1.38 1.38 1.29 0 0 0
02/06/2008
1.38
 25,600 1.34 1.39 1.32 0 0 0
30/05/2008
1.34
 43,900 1.40 1.40 1.34 0 0 0
29/05/2008
1.40
 28,000 1.37 1.40 1.33 0 0 0
28/05/2008
1.37
 28,600 1.40 1.40 1.37 0 0 0

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