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)
28/10/2024
29.22
 3,500 27.15 29.50 27.06 0 100 0.0
25/10/2024
29.59
 0 29.59 29.59 29.59 0 0 0
24/10/2024
29.59
 0 29.59 29.59 29.59 0 0 0
23/10/2024
29.59
 100 29.59 29.59 29.59 0 0 0
22/10/2024
28.86
 100 28.86 28.86 28.86 0 0 0
21/10/2024
29.13
 0 29.13 29.13 29.13 0 0 0
18/10/2024
29.13
 100 29.13 29.13 29.13 0 0 0
17/10/2024
29.31
 100 29.31 29.31 29.31 0 0 0
16/10/2024
27.96
 200 27.96 27.96 27.96 0 0 0
15/10/2024
29.86
 300 27.78 29.86 27.78 0 0 0
14/10/2024
30.13
 1,331 28.05 30.13 27.60 0 0 0
11/10/2024
30.31
 301 30.31 30.31 30.31 0 0 0
10/10/2024
30.40
 500 27.69 30.40 27.69 100 0 0.0
09/10/2024
30.40
 6,160 28.77 30.40 27.60 0 6,000 -0.2
08/10/2024
30.49
 0 30.49 30.49 30.49 0 0 0
07/10/2024
30.49
 15 30.49 30.49 30.49 0 0 0
04/10/2024
30.49
 0 30.49 30.49 30.49 0 0 0
03/10/2024
30.49
 6 30.49 30.49 30.49 0 0 0
02/10/2024
30.49
 100 30.49 30.49 30.49 0 0 0
01/10/2024
29.68
 1,200 27.15 29.68 27.15 0 0 0
30/09/2024
28.86
 9 28.86 28.86 28.86 0 0 0
27/09/2024
28.86
 246 28.86 28.86 28.86 0 0 0
26/09/2024
28.86
 500 28.95 28.95 28.86 0 0 0
25/09/2024
30.94
 9 30.94 30.94 30.94 0 0 0
24/09/2024
30.94
 1,257 29.31 30.94 28.41 0 0 0
23/09/2024
31.12
 100 31.12 31.12 31.12 0 0 0
20/09/2024
29.59
 301 30.22 30.22 29.59 0 0 0
19/09/2024
31.57
 400 32.47 32.47 28.95 0 0 0
18/09/2024
30.76
 0 30.76 30.76 30.76 0 0 0
17/09/2024
30.76
 0 30.76 30.76 30.76 0 0 0
16/09/2024
30.76
 300 35.00 35.00 30.76 0 0 0
13/09/2024
32.47
 9 32.47 32.47 32.47 0 0 0
12/09/2024
32.47
 147 32.47 32.47 32.47 0 0 0
11/09/2024
30.67
 201 29.77 30.67 29.77 0 0 0
10/09/2024
30.67
 0 30.67 30.67 30.67 0 0 0
09/09/2024
30.67
 0 30.67 30.67 30.67 0 0 0
06/09/2024
30.67
 2 30.67 30.67 30.67 0 0 0
05/09/2024
30.67
 207 30.49 30.67 30.49 0 0 0
04/09/2024
28.86
 1 28.86 28.86 28.86 0 0 0
30/08/2024
28.86
 103 28.86 28.86 28.86 0 0 0
29/08/2024
28.86
 28 28.86 28.86 28.86 0 0 0
28/08/2024
28.86
 100 28.86 28.86 28.86 0 0 0
27/08/2024
28.95
 200 28.95 28.95 28.95 0 0 0
26/08/2024
30.67
 0 30.67 30.67 30.67 0 0 0
23/08/2024
30.67
 31 30.67 30.67 30.67 0 0 0
22/08/2024
30.67
 133 30.67 30.67 30.67 0 0 0
21/08/2024
31.12
 5,201 29.77 32.56 29.77 0 0 0
20/08/2024
29.68
 206 29.68 29.68 29.68 0 100 0.0
19/08/2024
31.57
 101 31.57 31.57 31.57 0 0 0
16/08/2024
29.77
 410 29.77 29.77 29.77 0 0 0
15/08/2024
31.30
 611 31.39 34.19 31.30 0 0 0
14/08/2024
31.39
 1 31.39 31.39 31.39 0 0 0
13/08/2024
31.39
 0 31.39 31.39 31.39 0 0 0
12/08/2024
31.39
 0 31.39 31.39 31.39 0 0 0
09/08/2024
31.39
 504 31.57 33.37 31.39 0 0 0
08/08/2024
31.57
 0 31.57 31.57 31.57 0 0 0
07/08/2024
31.57
 101 31.57 31.57 31.57 0 0 0
06/08/2024
29.77
 7 29.77 29.77 29.77 0 0 0
05/08/2024
29.77
 0 29.77 29.77 29.77 0 0 0
02/08/2024
29.77
 1,859 30.58 30.58 27.60 0 0 0
01/08/2024
29.68
 2,600 27.96 29.68 27.96 0 0 0
31/07/2024
29.31
 1,102 27.60 29.31 27.60 0 0 0
30/07/2024
29.41
 0 29.41 29.41 29.41 0 0 0
29/07/2024
29.41
 0 29.41 29.41 29.41 0 0 0
26/07/2024
29.41
 0 29.41 29.41 29.41 0 0 0
25/07/2024
29.41
 1,100 27.42 29.41 27.42 0 0 0
24/07/2024
28.59
 300 28.59 28.59 28.59 0 0 0
23/07/2024
28.59
 10,116 28.14 28.68 27.24 100 0 0.0
22/07/2024
26.34
 200 28.68 28.68 26.34 0 0 0
19/07/2024
27.06
 200 27.06 27.06 27.06 0 0 0
18/07/2024
27.96
 11 27.96 27.96 27.96 0 0 0
17/07/2024
27.96
 706 26.43 27.96 26.43 0 0 0
16/07/2024
26.34
 3 26.34 26.34 26.34 0 0 0
15/07/2024
26.34
 194 26.34 26.34 26.34 0 0 0
12/07/2024
27.78
 600 26.34 27.78 26.34 0 0 0
11/07/2024
28.14
 0 28.14 28.14 28.14 0 0 0
10/07/2024
28.14
 401 28.14 28.14 28.14 0 0 0
09/07/2024
27.96
 1,001 27.51 27.96 27.15 0 0 0
08/07/2024
29.77
 0 29.77 29.77 29.77 0 0 0
05/07/2024
29.77
 1,203 28.95 30.58 26.70 0 0 0
04/07/2024
28.95
 3 28.95 28.95 28.95 0 0 0
03/07/2024
26.52
 2,100 26.34 26.52 26.16 0 700 0.0
02/07/2024
28.86
 500 28.86 28.86 28.86 0 0 0
01/07/2024
28.86
 400 26.97 28.86 26.97 0 0 0
28/06/2024
29.31
 1,135 27.06 29.31 27.06 0 0 0
27/06/2024
26.97
 101 26.97 26.97 26.97 0 0 0
26/06/2024
26.97
 700 26.97 26.97 26.97 0 0 0
25/06/2024
26.97
 134 26.97 26.97 26.97 0 0 0
24/06/2024
26.97
 901 26.34 26.97 26.25 0 700 0.0
21/06/2024
27.06
 0 27.06 27.06 27.06 0 0 0
20/06/2024
27.06
 0 27.06 27.06 27.06 0 0 0
19/06/2024
27.06
 0 27.06 27.06 27.06 0 0 0
18/06/2024
27.06
 3,031 27.06 27.06 27.06 0 31 0.0
17/06/2024
27.42
 200 26.34 27.42 26.34 0 0 0
14/06/2024
27.78
 2,110 26.25 27.78 26.25 0 0 0
13/06/2024
27.96
 0 27.96 27.96 27.96 0 0 0
12/06/2024
27.96
 15,378 26.88 27.96 26.52 0 0 0
11/06/2024
29.86
 5,600 27.96 29.86 27.96 5,000 0 0.2
10/06/2024
28.14
 38 28.14 28.14 28.14 0 0 0
07/06/2024
28.14
 1,475 28.23 28.23 28.14 0 0 0

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