CTCP Kinh doanh Khí Miền Nam (pgs)

32.80
-2.20
(-6.29%)
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
(2024-08-21) 		-1.70 -4.93% 7,200 0 0
32
36
32.80
2 tháng
(2024-07-22) 		3.60 12.33% 26,300 0 -0.0
29.20
36
32.80
3 tháng
(2024-06-24) 		2.90 9.70% 34,600 -600 -0.0
29.20
36
32.80
6 tháng
(2024-03-25) 		4.83 17.27% 411,274 -23,831 -0.7
26.59
36
32.80
12 tháng
(2023-09-26) 		10.37 46.26% 1,344,902 -152,335 -4.2
22.43
36
32.80
24 tháng
(2022-10-03) 		8.70 36.09% 3,789,972 -332,034 -8.8
21.15
36
32.80
36 tháng
(2021-10-06) 		6.82 26.26% 21,537,461 -408,450 -12.1
18.36
36
32.80
60 tháng
(2019-10-17) 		10.46 46.82% 44,298,941 -4,654,059 -80.6
9.26
36
32.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
27/04/2018
20.46
 29,200 20.46 20.46 20.46 0 2,200 -0.1
26/04/2018
20.46
 3,240 21.15 22.17 20.46 0 0 0
24/04/2018
21.15
 121,930 21.15 21.15 21.15 0 0 0
23/04/2018
21.15
 19,215 21.15 21.15 21.15 0 0 0
20/04/2018
21.15
 3,540 21.15 21.15 21.15 0 0 0
19/04/2018
21.15
 56,810 21.15 21.15 21.01 0 13,600 -0.4
18/04/2018
21.15
 42,381 20.74 21.15 20.74 0 6,734 -0.2
17/04/2018
20.74
 225 20.74 20.74 20.74 0 0 0
16/04/2018
20.74
 217 20.60 21.83 20.74 0 0 0
13/04/2018
20.60
 4,400 21.42 21.42 20.60 0 900 -0.0
12/04/2018
21.42
 21 21.42 21.42 21.42 0 0 0
11/04/2018
21.42
 14,360 20.87 21.49 20.94 0 0 0
10/04/2018
20.87
 330 21.49 21.49 20.87 0 0 0
09/04/2018
21.49
 16,305 21.15 21.49 20.81 0 7,057 -0.2
06/04/2018
21.15
 4,501 21.15 21.21 21.15 0 0 0
05/04/2018
21.15
 621 21.69 22.51 21.15 0 0 0
04/04/2018
21.69
 46,558 21.56 22.17 19.92 11,800 0 0.4
03/04/2018
21.56
 20 21.56 21.56 21.56 0 0 0
02/04/2018
21.56
 304 21.83 21.83 21.49 0 0 0
30/03/2018
21.83
 1,521 22.51 22.51 21.83 0 0 0
29/03/2018
22.51
 130 21.15 22.51 22.51 0 0 0
28/03/2018
21.15
 149,600 22.51 22.58 20.26 0 116,500 -3.6
27/03/2018
22.51
 264,400 22.51 22.65 21.83 1,000 261,200 -8.6
26/03/2018
22.51
 4,708 22.85 23.19 21.83 0 0 0
23/03/2018
22.85
 16,700 22.85 22.85 22.17 500 2,000 -0.0
22/03/2018
22.85
 16,269 22.85 22.85 20.67 0 0 0
21/03/2018
22.85
 14,322 22.65 22.85 22.65 28,000 29,700 -0.1
20/03/2018
22.65
 15,910 22.51 22.85 22.51 0 0 0
19/03/2018
22.51
 17,600 22.51 22.78 22.37 0 0 0
16/03/2018
22.51
 26,539 22.03 22.51 21.49 0 0 0
15/03/2018
22.03
 2,364 21.83 22.03 21.15 0 0 0
14/03/2018
21.83
 30,610 21.49 21.83 21.83 0 600 -0.0
13/03/2018
21.49
 11,339 22.17 22.17 21.15 0 0 0
12/03/2018
22.17
 15,640 21.83 22.17 21.49 0 0 0
09/03/2018
21.83
 2,868 21.49 21.83 21.83 0 0 0
08/03/2018
21.49
 2,200 21.15 21.49 21.49 0 0 0
07/03/2018
21.15
 110,500 21.15 21.15 21.15 0 2,100 -0.1
06/03/2018
21.15
 25,300 23.19 23.19 21.15 0 10,200 -0.3
05/03/2018
23.19
 6,936 22.85 23.19 20.67 0 0 0
02/03/2018
22.85
 9,403 22.51 22.85 22.51 0 0 0
01/03/2018
22.51
 17,410 22.03 23.19 21.96 0 0 0
28/02/2018
22.03
 3,129 22.17 23.19 21.83 0 100 -0.0
27/02/2018
22.17
 815 21.49 22.17 22.17 0 0 0
26/02/2018
21.49
 52,996 23.19 23.19 21.15 0 0 0
23/02/2018
23.19
 3,869 23.19 23.60 23.06 800 10 0.0
22/02/2018
23.19
 328 23.06 23.19 23.19 0 0 0
21/02/2018
23.06
 36,503 22.17 23.06 22.17 1,500 0 0.1
13/02/2018
22.17
 1,513 20.46 22.51 21.15 0 0 0
12/02/2018
20.46
 31,628 21.83 21.96 20.46 0 3,800 -0.1
09/02/2018
21.83
 1,202,579 23.53 23.60 21.83 0 1,193,100 -38.2
08/02/2018
23.53
 47,610 23.33 23.81 21.83 0 20,100 -0.7
07/02/2018
23.33
 84,697 23.74 24.56 23.33 7,200 68,100 -2.1
06/02/2018
23.74
 210,625 24.22 24.22 21.83 0 18,900 -0.6
05/02/2018
24.22
 47,758 23.19 24.22 22.51 10,400 5,100 0.2
02/02/2018
23.19
 13,810 25.03 25.03 23.19 0 10,200 -0.4
01/02/2018
25.03
 15,919 25.24 25.24 24.56 2,000 12,200 -0.4
31/01/2018
25.24
 223,022 24.28 25.24 24.15 40,200 300 1.4
30/01/2018
24.28
 246,130 23.19 24.28 21.76 36,000 13,600 0.8
29/01/2018
23.19
 30,677 23.74 23.74 21.49 0 0 0
26/01/2018
23.74
 40,837 23.67 23.74 23.19 35,900 6,900 1.0
25/01/2018
23.67
 108,326 22.85 23.87 22.85 2,000 28,600 -0.9
24/01/2018
22.85
 71,914 22.78 25.03 22.85 15,000 13,400 0.1
23/01/2018
22.78
 264,496 20.74 22.78 20.46 0 300 -0.0
22/01/2018
20.74
 183,608 18.90 20.74 19.10 0 2,000 -0.1
19/01/2018
18.90
 21,319 18.96 19.44 18.90 0 0 0
18/01/2018
18.96
 3,138 18.76 19.03 17.74 0 0 0
17/01/2018
18.76
 107,580 19.44 19.44 18.76 6,000 0 0.2
16/01/2018
19.44
 23,467 19.10 19.44 19.17 0 0 0
15/01/2018
19.10
 11,100 19.10 19.10 18.08 0 2,000 -0.1
12/01/2018
19.10
 80,531 18.76 19.44 18.76 1,000 0 0.0
11/01/2018
18.76
 354,801 18.76 18.96 18.69 0 210,000 -5.8
10/01/2018
18.76
 26,683 19.10 19.10 18.42 1,500 0 0.0
09/01/2018
19.10
 55,231 18.76 19.10 17.87 0 10,000 -0.3
08/01/2018
18.76
 109,150 17.05 18.76 16.71 0 9,400 -0.3
05/01/2018
17.05
 663 17.33 17.33 16.78 0 0 0
04/01/2018
17.33
 27,260 17.19 17.33 16.78 0 0 0
03/01/2018
17.19
 15,347 17.05 17.19 17.05 0 0 0
02/01/2018
17.05
 58,250 17.05 17.12 17.05 0 0 0
29/12/2017
17.05
 18,025 17.19 17.19 17.05 0 0 0
28/12/2017
17.19
 4,480 17.33 17.33 17.05 0 0 0
27/12/2017
17.33
 1,930 17.39 17.39 16.78 0 0 0
26/12/2017
17.39
 16,830 17.05 17.39 16.37 2,400 0 0.1
25/12/2017
17.05
 3,900 16.51 17.05 16.51 100 2,700 -0.1
22/12/2017
16.51
 11,100 17.87 17.87 16.37 0 0 0
21/12/2017
17.87
 1,394 17.74 19.44 17.87 0 0 0
20/12/2017
17.74
 21,939 17.12 18.83 17.12 0 2,000 -0.1
19/12/2017
17.12
 47,889 16.37 17.19 16.37 0 0 0
18/12/2017
16.37
 26,780 15.69 16.58 15.76 100 0 0.0
15/12/2017
15.69
 38,102 15.69 15.89 15.69 0 4,400 -0.1
14/12/2017
15.69
 5,600 15.89 15.89 15.62 0 0 0
13/12/2017
15.89
 1,060 15.89 15.89 15.89 0 0 0
12/12/2017
15.89
 76,900 15.69 16.37 15.69 0 8,300 -0.2
11/12/2017
15.69
 5,000 16.17 16.17 15.69 0 0 0
08/12/2017
16.17
 5,400 15.96 16.17 15.96 0 0 0
07/12/2017
15.96
 17,238 15.83 15.96 15.35 1,000 8,100 -0.2
06/12/2017
15.83
 6,300 16.10 16.10 15.69 0 0 0
05/12/2017
16.10
 26,320 15.96 16.10 15.01 2,600 0 0.1
04/12/2017
15.96
 10,600 15.83 15.96 15.89 800 0 0.0
01/12/2017
15.83
 217,670 15.76 15.83 15.69 1,000 0 0.0
30/11/2017
15.76
 10,450 15.76 15.76 15.69 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |