CTCP Kinh doanh Khí Miền Nam (pgs)

76.80
-0.30
(-0.39%)
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
(2026-08-19) 		10.30 15.42% 18,200 -1,900 -0.1
51.90
77.10
76.80
2 tháng
(2026-07-20) 		24.40 46.30% 49,500 -3,000 -0.2
51.90
77.10
76.80
3 tháng
(2026-06-22) 		27.10 54.20% 132,200 -6,000 -0.3
49.90
77.10
76.80
6 tháng
(2026-03-23) 		27.10 54.20% 194,900 -6,200 -0.3
46.80
77.10
76.80
12 tháng
(2025-09-23) 		33.10 75.23% 239,000 -6,600 -0.4
43.20
77.10
76.80
24 tháng
(2024-09-30) 		47.08 156.84% 514,173 -31,330 -1.1
26.74
77.10
76.80
36 tháng
(2023-10-04) 		54.75 244.93% 1,912,791 -184,465 -5.4
22.26
77.10
76.80
60 tháng
(2021-10-14) 		54.27 237.68% 19,995,828 -335,050 -10.0
17.22
77.10
76.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
18/10/2024
30.30
 100 30.30 30.30 30.30 0 0 0
17/10/2024
30.49
 100 30.49 30.49 30.49 0 0 0
16/10/2024
29.08
 200 29.08 29.08 29.08 0 0 0
15/10/2024
31.05
 300 28.89 31.05 28.89 0 0 0
14/10/2024
31.33
 1,331 29.17 31.33 28.71 0 0 0
11/10/2024
31.52
 301 31.52 31.52 31.52 0 0 0
10/10/2024
31.61
 500 28.80 31.61 28.80 100 0 0.0
09/10/2024
31.61
 6,160 29.92 31.61 28.71 0 6,000 -0.2
08/10/2024
31.71
 0 31.71 31.71 31.71 0 0 0
07/10/2024
31.71
 15 31.71 31.71 31.71 0 0 0
04/10/2024
31.71
 0 31.71 31.71 31.71 0 0 0
03/10/2024
31.71
 6 31.71 31.71 31.71 0 0 0
02/10/2024
31.71
 100 31.71 31.71 31.71 0 0 0
01/10/2024
30.86
 1,200 28.24 30.86 28.24 0 0 0
30/09/2024
30.02
 9 30.02 30.02 30.02 0 0 0
27/09/2024
30.02
 246 30.02 30.02 30.02 0 0 0
26/09/2024
30.02
 500 30.11 30.11 30.02 0 0 0
25/09/2024
32.18
 9 32.18 32.18 32.18 0 0 0
24/09/2024
32.18
 1,257 30.49 32.18 29.55 0 0 0
23/09/2024
32.36
 100 32.36 32.36 32.36 0 0 0
20/09/2024
30.77
 301 31.43 31.43 30.77 0 0 0
19/09/2024
32.83
 400 33.77 33.77 30.11 0 0 0
18/09/2024
31.99
 0 31.99 31.99 31.99 0 0 0
17/09/2024
31.99
 0 31.99 31.99 31.99 0 0 0
16/09/2024
31.99
 300 36.40 36.40 31.99 0 0 0
13/09/2024
33.77
 9 33.77 33.77 33.77 0 0 0
12/09/2024
33.77
 147 33.77 33.77 33.77 0 0 0
11/09/2024
31.89
 201 30.96 31.89 30.96 0 0 0
10/09/2024
31.89
 0 31.89 31.89 31.89 0 0 0
09/09/2024
31.89
 0 31.89 31.89 31.89 0 0 0
06/09/2024
31.89
 2 31.89 31.89 31.89 0 0 0
05/09/2024
31.89
 207 31.71 31.89 31.71 0 0 0
04/09/2024
30.02
 1 30.02 30.02 30.02 0 0 0
03/09/2024
27.20
 8,700 27.49 27.86 27.20 0 0 0
02/09/2024
26.74
 3,500 26.74 26.74 26.74 0 0 0
30/08/2024
30.02
 103 30.02 30.02 30.02 0 0 0
29/08/2024
30.02
 28 30.02 30.02 30.02 0 0 0
28/08/2024
30.02
 100 30.02 30.02 30.02 0 0 0
27/08/2024
30.11
 200 30.11 30.11 30.11 0 0 0
26/08/2024
31.89
 0 31.89 31.89 31.89 0 0 0
23/08/2024
31.89
 31 31.89 31.89 31.89 0 0 0
22/08/2024
31.89
 133 31.89 31.89 31.89 0 0 0
21/08/2024
32.36
 5,201 30.96 33.86 30.96 0 0 0
20/08/2024
30.86
 206 30.86 30.86 30.86 0 100 -0.0
19/08/2024
32.83
 101 32.83 32.83 32.83 0 0 0
16/08/2024
30.96
 410 30.96 30.96 30.96 0 0 0
15/08/2024
32.55
 611 32.65 35.55 32.55 0 0 0
14/08/2024
32.65
 1 32.65 32.65 32.65 0 0 0
13/08/2024
32.65
 0 32.65 32.65 32.65 0 0 0
12/08/2024
32.65
 0 32.65 32.65 32.65 0 0 0
09/08/2024
32.65
 504 32.83 34.71 32.65 0 0 0
08/08/2024
32.83
 0 32.83 32.83 32.83 0 0 0
07/08/2024
32.83
 101 32.83 32.83 32.83 0 0 0
06/08/2024
30.96
 7 30.96 30.96 30.96 0 0 0
05/08/2024
30.96
 0 30.96 30.96 30.96 0 0 0
02/08/2024
30.96
 1,859 31.80 31.80 28.71 0 0 0
01/08/2024
30.86
 2,600 29.08 30.86 29.08 0 0 0
31/07/2024
30.49
 1,102 28.71 30.49 28.71 0 0 0
30/07/2024
30.58
 0 30.58 30.58 30.58 0 0 0
29/07/2024
30.58
 0 30.58 30.58 30.58 0 0 0
26/07/2024
30.58
 0 30.58 30.58 30.58 0 0 0
25/07/2024
30.58
 1,100 28.52 30.58 28.52 0 0 0
24/07/2024
29.74
 300 29.74 29.74 29.74 0 0 0
23/07/2024
29.74
 10,116 29.27 29.83 28.33 100 0 0.0
22/07/2024
27.39
 200 29.83 29.83 27.39 0 0 0
19/07/2024
28.14
 200 28.14 28.14 28.14 0 0 0
18/07/2024
29.08
 11 29.08 29.08 29.08 0 0 0
17/07/2024
29.08
 706 27.49 29.08 27.49 0 0 0
16/07/2024
27.39
 3 27.39 27.39 27.39 0 0 0
15/07/2024
27.39
 194 27.39 27.39 27.39 0 0 0
12/07/2024
28.89
 600 27.39 28.89 27.39 0 0 0
11/07/2024
29.27
 0 29.27 29.27 29.27 0 0 0
10/07/2024
29.27
 401 29.27 29.27 29.27 0 0 0
09/07/2024
29.08
 1,001 28.61 29.08 28.24 0 0 0
08/07/2024
30.96
 0 30.96 30.96 30.96 0 0 0
05/07/2024
30.96
 1,203 30.11 31.80 27.77 0 0 0
04/07/2024
30.11
 3 30.11 30.11 30.11 0 0 0
03/07/2024
27.58
 2,100 27.39 27.58 27.20 0 700 -0.0
02/07/2024
30.02
 500 30.02 30.02 30.02 0 0 0
01/07/2024
30.02
 400 28.05 30.02 28.05 0 0 0
28/06/2024
30.49
 1,135 28.14 30.49 28.14 0 0 0
27/06/2024
28.05
 101 28.05 28.05 28.05 0 0 0
26/06/2024
28.05
 700 28.05 28.05 28.05 0 0 0
25/06/2024
28.05
 134 28.05 28.05 28.05 0 0 0
24/06/2024
28.05
 901 27.39 28.05 27.30 0 700 -0.0
21/06/2024
28.14
 0 28.14 28.14 28.14 0 0 0
20/06/2024
28.14
 0 28.14 28.14 28.14 0 0 0
19/06/2024
28.14
 0 28.14 28.14 28.14 0 0 0
18/06/2024
28.14
 3,031 28.14 28.14 28.14 0 31 -0.0
17/06/2024
28.52
 200 27.39 28.52 27.39 0 0 0
14/06/2024
28.89
 2,110 27.30 28.89 27.30 0 0 0
13/06/2024
29.08
 0 29.08 29.08 29.08 0 0 0
12/06/2024
29.08
 15,378 27.95 29.08 27.58 0 0 0
11/06/2024
31.05
 5,600 29.08 31.05 29.08 5,000 0 0.2
10/06/2024
29.27
 38 29.27 29.27 29.27 0 0 0
07/06/2024
29.27
 1,475 29.36 29.36 29.27 0 0 0
06/06/2024
29.74
 410 29.74 29.74 29.74 0 0 0
05/06/2024
28.80
 4,030 28.80 29.08 28.80 100 0 0.0
04/06/2024
28.52
 300 30.02 30.96 28.52 0 0 0
03/06/2024
30.02
 5,800 30.11 30.30 30.02 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |