CTCP MT Gas (mtg)

8.10
0
(0%)
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
(2024-10-23) 		0.10 1.25% 2,157 0 0
7
8.10
8.10
2 tháng
(2024-09-23) 		1.10 15.71% 20,302 0 0
7
8.10
8.10
3 tháng
(2024-08-26) 		-1.10 -11.96% 24,017 0 0
6.80
9.20
8.10
6 tháng
(2024-05-27) 		-0.80 -8.99% 31,060 0 0
6.80
10.30
8.10
12 tháng
(2023-12-04) 		-2.30 -22.12% 523,374 0 0
6.80
15.30
8.10
24 tháng
(2022-12-05) 		2.90 55.77% 2,228,313 -20,400 -0.1
5.20
15.30
8.10
36 tháng
(2021-12-08) 		0 0% 7,735,218 -21,400 -0.1
3
15.30
8.10
60 tháng
(2019-12-19) 		5.50 211.54% 11,593,932 -14,700 -0.1
1.90
15.30
8.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
29/04/2022
6.50
 23,300 6.20 6.50 6 5,000 0 0.0
28/04/2022
6.20
 14,900 6.30 6.40 6.20 0 0 0
27/04/2022
6.30
 23,600 6 6.60 5.80 0 0 0
26/04/2022
6
 11,700 5.90 6 5.60 0 0 0
25/04/2022
5.90
 12,000 6.30 6.30 5.90 0 0 0
22/04/2022
6.30
 4,100 5.90 6.70 5.90 0 0 0
21/04/2022
5.90
 23,900 6.90 6.90 5.90 100 0 0.0
20/04/2022
6.90
 25,900 7.50 7.80 6.80 0 0 0
19/04/2022
7.50
 24,800 7.80 8.30 7 0 0 0
18/04/2022
7.80
 6,000 8.20 8.20 7.80 0 0 0
15/04/2022
8.20
 24,900 8.10 8.40 7.90 0 0 0
14/04/2022
8.10
 12,900 8 8.30 7.90 0 0 0
13/04/2022
8
 18,100 7.90 8.20 7.50 1,000 0 0.0
12/04/2022
7.90
 36,500 8.50 8.50 7.60 0 100 -0.0
08/04/2022
8.50
 16,620 8.70 8.80 8.30 0 0 0
07/04/2022
8.70
 33,550 8.90 8.90 8.50 0 0 0
06/04/2022
8.90
 53,205 8.90 9.10 8.70 0 0 0
05/04/2022
8.90
 23,400 9 9.10 8.80 0 0 0
04/04/2022
9
 16,918 9.10 9.10 8.80 0 0 0
01/04/2022
9.10
 38,700 9 9.10 8.70 0 0 0
31/03/2022
9
 32,400 9.10 9.20 9 0 0 0
30/03/2022
9.10
 55,819 9.20 9.40 9 0 0 0
29/03/2022
9.20
 63,600 9.30 9.30 9 0 0 0
28/03/2022
9.30
 37,800 9.40 9.50 9 0 0 0
25/03/2022
9.40
 105,339 9.70 9.70 9 0 0 0
24/03/2022
9.70
 42,500 9.40 10 9.30 0 0 0
23/03/2022
9.40
 70,000 9.80 9.80 9.30 0 0 0
22/03/2022
9.80
 34,739 9.80 10 9.50 0 0 0
21/03/2022
9.80
 21,712 9.70 10.30 9.50 100 1,000 -0.0
18/03/2022
9.70
 62,505 9.80 10.50 9.50 0 500 -0.0
17/03/2022
9.80
 18,100 10.10 10.60 9.70 0 0 0
16/03/2022
10.10
 15,334 10 10.60 9.50 0 0 0
15/03/2022
10
 108,804 10 10.90 8.70 1,500 0 0.0
14/03/2022
10
 116,099 11.40 11.40 9.70 0 0 0
11/03/2022
11.40
 98,360 12.20 12.20 11 0 0 0
10/03/2022
12.20
 156,425 12.50 13.40 10.70 0 0 0
09/03/2022
12.50
 265,102 10.70 12.50 10.70 0 0 0
08/03/2022
10.70
 129,279 11.40 11.50 10.70 0 0 0
07/03/2022
11.40
 196,850 10.70 12.30 10.80 0 0 0
04/03/2022
10.70
 229,292 10.80 12.30 10.50 0 0 0
03/03/2022
10.80
 145,447 9.60 10.80 10.40 0 500 -0.0
02/03/2022
9.60
 223,785 8.20 9.60 8.40 0 0 0
01/03/2022
8.20
 206,200 9 9.10 8.20 0 0 0
28/02/2022
9
 124,198 9 10 9 500 2,000 -0.0
25/02/2022
9
 172,432 8.30 9 8.40 0 0 0
24/02/2022
8.30
 176,792 7.40 8.30 7.40 0 0 0
23/02/2022
7.40
 150,100 7.30 7.50 7.30 2,000 0 0.0
22/02/2022
7.30
 40,800 7.30 7.60 7.10 0 0 0
21/02/2022
7.30
 6,005 7.40 7.40 7.10 0 0 0
18/02/2022
7.40
 15,200 7.20 7.40 7 0 0 0
17/02/2022
7.20
 3,000 7.40 7.40 7.10 0 0 0
16/02/2022
7.40
 1,700 7.80 8.10 7.30 0 0 0
15/02/2022
7.80
 17,501 7.50 8 7.50 0 0 0
14/02/2022
7.50
 14,100 6.80 7.70 6.80 0 0 0
11/02/2022
6.80
 1,400 6.80 6.80 6.70 0 0 0
10/02/2022
6.80
 9,700 6.90 6.90 6.10 0 0 0
09/02/2022
6.90
 800 6.90 7 6.90 0 0 0
08/02/2022
6.90
 5,001 7 7.10 6.90 0 0 0
07/02/2022
7
 900 6.60 7 7 0 0 0
28/01/2022
6.60
 1,400 6.40 6.60 6.50 0 0 0
27/01/2022
6.40
 3,200 6.50 6.50 6.10 0 0 0
26/01/2022
6.50
 34,200 7 7 6 0 0 0
25/01/2022
7
 534 7.20 7.20 6 0 0 0
24/01/2022
7.20
 10,700 6.80 7.20 6.50 0 0 0
21/01/2022
6.80
 7,600 7 7.20 6.80 0 0 0
20/01/2022
7
 1,900 6.90 7 6 0 0 0
19/01/2022
6.90
 1,600 7 7 6.90 0 0 0
18/01/2022
7
 2,400 7.50 7.50 7 0 0 0
17/01/2022
7.50
 19,800 8 8 7.50 0 0 0
14/01/2022
8
 5,800 7.70 8 7.50 0 0 0
13/01/2022
7.70
 15,100 7.70 8 7.50 0 0 0
12/01/2022
7.70
 19,901 8.20 8.30 7.70 0 0 0
11/01/2022
8.20
 18,200 8.30 8.50 7.90 0 0 0
10/01/2022
8.30
 66,645 8 8.50 8.10 0 0 0
07/01/2022
8
 22,233 7.70 8 7.70 0 0 0
06/01/2022
7.70
 14,900 7.80 8.20 7.70 0 0 0
05/01/2022
7.80
 54,900 7.80 7.90 7.60 0 0 0
04/01/2022
7.80
 10,800 8 8 7.70 0 0 0
31/12/2021
8
 5,011 8.20 8.20 8 0 0 0
30/12/2021
8.20
 34,186 7.80 8.30 7.70 0 0 0
29/12/2021
7.80
 14,700 7.70 7.80 7.70 0 0 0
28/12/2021
7.70
 38,100 7.80 7.80 7.60 0 0 0
27/12/2021
7.80
 7,930 7.60 7.80 7.50 0 0 0
24/12/2021
7.60
 8,200 7.60 7.70 7.50 0 0 0
23/12/2021
7.60
 4,440 7.70 7.80 7.20 0 0 0
22/12/2021
7.70
 9,700 7.70 7.70 7.60 0 0 0
21/12/2021
7.70
 25,140 7.80 7.80 7.50 0 7,500 -0.1
20/12/2021
7.80
 16,700 7.60 7.80 7.60 0 0 0
17/12/2021
7.60
 9,660 7.60 7.60 7.50 0 0 0
16/12/2021
7.60
 19,800 7.60 7.70 7.40 0 0 0
15/12/2021
7.60
 9,700 7.60 7.60 7.40 0 0 0
14/12/2021
7.60
 44,800 7.80 7.80 7.40 0 0 0
13/12/2021
7.80
 10,410 7.50 7.90 7.50 700 0 0.0
10/12/2021
7.50
 25,900 7.80 7.90 7.30 0 0 0
09/12/2021
7.80
 26,700 8.10 8.20 7.80 100 0 0.0
08/12/2021
8.10
 10,811 8 8.40 8 0 0 0
07/12/2021
8
 10,400 7.80 8.10 7.90 0 0 0
06/12/2021
7.80
 22,090 8.20 8.20 7.70 0 0 0
03/12/2021
8.20
 18,189 8.30 8.40 8.10 0 0 0
02/12/2021
8.30
 8,100 8.10 8.60 8.10 100 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |