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)
12/01/2024
23.93
 4,900 23.93 24.46 23.93 0 0 0
11/01/2024
24.02
 14,018 24.02 24.54 24.02 0 3,000 -0.1
10/01/2024
24.02
 400 24.02 24.02 24.02 0 0 0
09/01/2024
24.02
 3,600 24.28 24.28 23.93 0 1,500 0.0
08/01/2024
24.11
 0 24.11 24.11 24.11 0 0 0
05/01/2024
24.11
 24,400 23.76 24.81 23.76 0 2,000 -0.1
04/01/2024
24.11
 3,100 23.67 24.11 23.67 0 0 0
03/01/2024
24.37
 3,048 24.28 24.37 23.93 0 0 0
02/01/2024
24.28
 2,400 24.28 24.72 24.28 0 500 0.0
01/01/2024
24.28
 9,600 23.23 24.72 23.23 0 4,500 -0.1
29/12/2023
24.28
 9,600 23.23 24.72 23.23 0 4,500 -0.1
28/12/2023
24.72
 1,250 23.40 24.98 23.40 0 0 0
27/12/2023
25.16
 8,146 23.49 25.16 23.32 0 0 0
26/12/2023
25.86
 54,907 22.97 26.12 22.88 0 2,000 -0.1
25/12/2023
25.33
 0 25.33 25.33 25.33 0 0 0
22/12/2023
25.33
 0 25.33 25.33 25.33 0 0 0
21/12/2023
25.33
 15 25.33 25.33 25.33 0 0 0
20/12/2023
25.33
 0 25.33 25.33 25.33 0 0 0
19/12/2023
25.33
 210 25.33 25.33 25.33 0 0 0
18/12/2023
26.12
 6,500 23.84 26.12 23.84 0 1,500 0.0
15/12/2023
24.02
 0 24.02 24.02 24.02 0 0 0
14/12/2023
24.02
 1,903 24.11 24.11 22.79 0 0 0
13/12/2023
24.37
 3,303 23.40 24.37 23.40 0 0 0
12/12/2023
23.49
 0 23.49 23.49 23.49 0 0 0
11/12/2023
23.49
 1 23.49 23.49 23.49 0 0 0
08/12/2023
23.67
 4,502 22.09 24.11 22.09 0 0 0
07/12/2023
23.40
 11,700 22.18 23.49 22.00 0 0 0
06/12/2023
23.67
 59 23.67 23.67 23.67 0 0 0
05/12/2023
23.67
 1,102 23.93 23.93 23.67 0 0 0
04/12/2023
22.26
 9,900 24.89 24.89 22.26 0 0 0
01/12/2023
22.79
 0 22.79 22.79 22.79 0 0 0
30/11/2023
24.63
 10,335 23.76 24.63 23.76 0 100 0.0
29/11/2023
25.33
 122 25.33 25.33 25.33 0 0 0
28/11/2023
24.54
 0 24.54 24.54 24.54 0 0 0
27/11/2023
24.54
 10 24.54 24.54 24.54 0 0 0
24/11/2023
24.54
 1,600 23.84 24.54 23.84 0 1,000 0.0
23/11/2023
23.84
 900 23.49 23.93 23.23 0 0 0
22/11/2023
24.19
 1,225 23.40 24.46 23.40 0 0 0
21/11/2023
24.63
 100 24.63 24.63 24.63 0 0 0
20/11/2023
24.54
 2,786 23.67 24.54 23.49 0 0 0
17/11/2023
24.98
 0 24.98 24.98 24.98 0 0 0
16/11/2023
24.98
 100 24.98 24.98 24.98 0 0 0
15/11/2023
24.54
 1,000 24.54 24.54 23.84 0 0 0
14/11/2023
25.16
 100 25.16 25.16 25.16 0 0 0
13/11/2023
24.28
 1,510 23.58 24.37 23.58 0 0 0
10/11/2023
24.37
 6,299 23.67 24.54 23.67 0 5,000 -0.1
09/11/2023
24.54
 1,639 24.54 24.54 24.02 0 0 0
08/11/2023
25.42
 901 24.98 26.12 23.23 0 0 0
07/11/2023
22.70
 6,630 23.23 23.23 22.70 0 0 0
06/11/2023
24.54
 0 24.54 24.54 24.54 0 0 0
03/11/2023
24.54
 1,600 25.16 25.16 24.54 0 0 0
02/11/2023
24.54
 2,600 24.19 24.98 24.19 0 0 0
01/11/2023
25.86
 326 24.72 25.86 24.72 0 0 0
31/10/2023
24.72
 21,235 26.30 26.30 24.11 0 0 0
30/10/2023
26.30
 1,002 25.77 26.30 25.77 0 0 0
27/10/2023
66.62
 300 64.16 66.62 64.16 0 0 0
26/10/2023
25.25
 1,800 26.12 26.12 23.76 0 0 0
25/10/2023
25.33
 2,400 24.63 25.86 22.70 0 0 0
24/10/2023
24.89
 7,641 24.46 26.30 23.05 0 0 0
23/10/2023
24.11
 9,316 24.11 25.33 24.11 0 0 0
20/10/2023
24.54
 16,831 24.11 25.25 24.11 0 0 0
19/10/2023
25.25
 10,600 24.37 25.42 23.76 0 0 0
18/10/2023
24.37
 0 24.37 24.37 24.37 0 0 0
17/10/2023
24.37
 0 24.37 24.37 24.37 0 0 0
16/10/2023
24.37
 602 23.05 24.46 23.05 0 0 0
13/10/2023
24.54
 100 24.54 24.54 24.54 0 0 0
12/10/2023
24.54
 8,609 24.54 25.33 23.14 0 500 0.0
11/10/2023
24.46
 1,643 24.46 24.46 24.46 0 0 0
10/10/2023
24.46
 2,116 23.32 24.46 23.32 0 15 0.0
09/10/2023
24.89
 5,589 21.65 24.89 21.65 0 0 0
06/10/2023
22.70
 0 22.70 22.70 22.70 0 0 0
05/10/2023
22.70
 16,210 22.18 22.97 22.18 0 0 0
04/10/2023
22.35
 52 22.35 22.35 22.35 0 0 0
03/10/2023
22.35
 2,219 21.91 22.35 21.91 0 1,200 0.0
02/10/2023
21.65
 600 21.04 21.65 21.04 0 0 0
29/09/2023
21.04
 224 21.04 21.04 21.04 0 0 0
28/09/2023
21.04
 1,323 21.04 21.04 21.04 0 0 0
27/09/2023
21.04
 0 21.04 21.04 21.04 0 0 0
26/09/2023
21.04
 7,900 21.04 21.39 21.04 0 300 0.0
25/09/2023
20.69
 4,101 21.04 21.13 20.69 0 0 0
22/09/2023
21.48
 9,619 21.04 21.48 20.60 0 0 0
21/09/2023
21.48
 123 21.48 21.48 21.48 0 0 0
20/09/2023
21.65
 4,700 21.65 21.91 21.65 0 0 0
19/09/2023
66.62
 300 64.16 66.62 64.16 0 0 0
18/09/2023
22.62
 14,611 21.48 22.62 20.95 0 0 0
15/09/2023
66.62
 300 64.16 66.62 64.16 0 0 0
14/09/2023
23.58
 11,601 22.70 24.11 22.70 0 0 0
13/09/2023
22.70
 94,893 21.30 22.79 21.30 0 2,000 -0.1
12/09/2023
20.77
 2,665 20.69 20.77 20.69 0 0 0
11/09/2023
20.95
 1,716 20.34 21.04 20.34 0 0 0
08/09/2023
21.04
 1,600 21.04 21.04 20.69 0 0 0
07/09/2023
21.04
 1,030 21.04 21.04 21.04 0 0 0
06/09/2023
21.13
 12,803 20.69 21.13 20.42 0 12,300 -0.3
05/09/2023
20.60
 17,701 21.04 21.04 20.60 0 0 0
04/09/2023
22.70
 100 22.70 22.70 22.70 0 0 0
01/09/2023
22.70
 37,901 21.91 22.70 21.91 0 0 0
31/08/2023
21.04
 11,848 21.04 21.04 21.04 0 11,800 -0.3
30/08/2023
21.74
 3,300 21.04 21.74 21.04 0 0 0
29/08/2023
21.83
 0 21.83 21.83 21.83 0 0 0
28/08/2023
21.83
 1,000 21.83 21.83 21.83 0 0 0

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