CTCP MT Gas (mtg)

8
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
(2024-08-21) 		-1.20 -13.04% 3,600 0 0
6.80
9.20
8
2 tháng
(2024-07-22) 		-1 -11.11% 4,600 0 0
6.80
9.20
8
3 tháng
(2024-06-24) 		-1.80 -18.37% 5,500 0 0
6.80
9.80
8
6 tháng
(2024-03-25) 		-7.30 -47.71% 63,500 0 0
6.80
15.30
8
12 tháng
(2023-09-26) 		2.50 45.45% 687,900 0 0
5.50
15.30
8
24 tháng
(2022-10-03) 		4 100% 2,420,330 -20,400 -0.1
3
15.30
8
36 tháng
(2021-10-06) 		-3.10 -27.93% 10,390,807 -14,800 -0.1
3
15.30
8
60 tháng
(2019-10-17) 		5.50 220% 11,578,963 -14,700 -0.1
1.90
15.30
8
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
03/12/2014
4.40
 27,850 4.50 4.50 4.40 0 0 0
02/12/2014
4.50
 8,620 4.50 4.60 4.40 0 0 0
01/12/2014
4.50
 16,640 4.50 4.60 4.40 0 0 0
28/11/2014
4.50
 53,370 4.60 4.60 4.40 0 0 0
27/11/2014
4.60
 16,700 4.60 4.60 4.40 0 0 0
26/11/2014
4.60
 9,670 4.60 4.70 4.40 0 0 0
25/11/2014
4.60
 700 4.60 4.60 4.60 0 0 0
24/11/2014
4.60
 1,170 4.60 4.60 4.60 0 0 0
21/11/2014
4.60
 16,200 4.70 4.70 4.60 0 0 0
20/11/2014
4.70
 50,640 4.70 4.70 4.60 0 0 0
19/11/2014
4.70
 8,450 4.60 4.70 4.60 0 0 0
18/11/2014
4.60
 21,340 4.60 4.70 4.60 0 0 0
17/11/2014
4.60
 64,170 4.80 4.80 4.50 0 0 0
14/11/2014
4.80
 7,390 4.80 4.80 4.70 0 0 0
13/11/2014
4.80
 70,440 4.70 4.80 4.70 0 0 0
12/11/2014
4.70
 29,010 4.70 4.80 4.70 0 0 0
11/11/2014
4.70
 33,000 4.80 4.80 4.70 0 0 0
10/11/2014
4.80
 5,140 4.70 4.80 4.70 0 0 0
07/11/2014
4.70
 15,880 4.70 4.70 4.60 0 0 0
06/11/2014
4.70
 8,820 4.70 4.80 4.60 0 0 0
05/11/2014
4.70
 37,680 4.80 4.80 4.70 0 0 0
04/11/2014
4.80
 8,720 4.80 4.80 4.70 0 0 0
03/11/2014
4.80
 8,510 4.80 4.80 4.70 0 0 0
31/10/2014
4.80
 25,030 4.80 4.80 4.70 0 0 0
30/10/2014
4.80
 2,090 4.90 4.90 4.70 0 0 0
29/10/2014
4.90
 6,110 4.80 5.10 4.90 0 0 0
28/10/2014
4.80
 45,350 4.60 4.80 4.50 0 0 0
27/10/2014
4.60
 50,050 4.70 4.70 4.50 0 0 0
24/10/2014
4.70
 19,370 4.80 4.90 4.70 0 0 0
23/10/2014
4.80
 20,720 4.90 5 4.80 0 0 0
22/10/2014
4.90
 26,900 4.90 5 4.80 0 0 0
21/10/2014
4.90
 7,250 4.80 5 4.80 0 0 0
20/10/2014
4.80
 51,010 4.80 5 4.80 0 0 0
17/10/2014
4.80
 38,000 4.70 4.90 4.70 0 0 0
16/10/2014
4.70
 108,540 5 5 4.70 0 0 0
15/10/2014
5
 45,740 5 5 4.90 0 0 0
14/10/2014
5
 83,210 5.20 5.20 5 0 0 0
13/10/2014
5.20
 16,380 5.10 5.20 5 0 0 0
10/10/2014
5.10
 80,750 5.10 5.20 5 0 15,000 -0.1
09/10/2014
5.10
 168,790 5.10 5.30 5.10 0 0 0
08/10/2014
5.10
 134,260 5.30 5.30 5 0 0 0
07/10/2014
5.30
 277,580 5 5.30 5 0 0 0
06/10/2014
5
 125,800 5.10 5.20 5 0 0 0
03/10/2014
5.10
 169,390 4.80 5.10 4.80 15,000 0 0.1
02/10/2014
4.80
 181,920 4.80 4.90 4.70 0 0 0
01/10/2014
4.80
 122,080 4.90 4.90 4.80 0 0 0
30/09/2014
4.90
 37,770 4.70 4.90 4.70 0 0 0
29/09/2014
4.70
 76,010 4.90 4.90 4.70 0 10,000 -0.0
26/09/2014
4.90
 72,600 4.90 5 4.80 0 0 0
25/09/2014
4.90
 13,090 4.90 4.90 4.80 0 0 0
24/09/2014
4.90
 128,210 4.80 4.90 4.60 0 0 0
23/09/2014
4.80
 85,760 5 5.10 4.70 0 0 0
22/09/2014
5
 98,720 5.20 5.30 5 0 4,150 -0.0
19/09/2014
5.20
 253,470 5.40 5.40 5.10 0 0 0
18/09/2014
5.40
 166,740 5.70 5.70 5.40 0 12,850 -0.1
17/09/2014
5.70
 658,630 5.40 5.70 5.60 0 3,000 -0.0
16/09/2014
5.40
 632,270 5.10 5.40 5.30 10,000 0 0.1
15/09/2014
5.10
 288,190 4.80 5.10 4.90 17,000 0 0.1
12/09/2014
4.80
 91,310 4.70 4.80 4.60 0 0 0
11/09/2014
4.70
 23,540 4.60 4.70 4.60 0 0 0
10/09/2014
4.60
 40,620 4.60 4.70 4.50 0 0 0
09/09/2014
4.60
 72,430 4.70 4.80 4.50 0 0 0
08/09/2014
4.70
 148,100 4.70 4.80 4.70 0 0 0
05/09/2014
4.70
 70,660 4.70 4.80 4.60 0 0 0
04/09/2014
4.70
 121,820 4.70 4.70 4.60 0 0 0
03/09/2014
4.70
 82,630 4.70 4.80 4.60 0 0 0
29/08/2014
4.70
 41,780 4.60 4.70 4.50 0 0 0
28/08/2014
4.60
 37,510 4.50 4.70 4.50 4,000 0 0.0
27/08/2014
4.50
 44,980 4.60 4.60 4.50 0 0 0
26/08/2014
4.60
 6,460 4.70 4.70 4.50 0 0 0
25/08/2014
4.70
 84,220 4.60 4.70 4.40 0 0 0
22/08/2014
4.60
 49,360 4.50 4.60 4.50 0 0 0
21/08/2014
4.50
 67,210 4.50 4.60 4.40 0 1,000 -0.0
20/08/2014
4.50
 34,060 4.40 4.50 4.40 0 0 0
19/08/2014
4.40
 31,350 4.40 4.50 4.30 0 0 0
18/08/2014
4.40
 63,470 4.40 4.50 4.30 0 0 0
15/08/2014
4.40
 9,220 4.50 4.50 4.40 0 0 0
14/08/2014
4.50
 32,780 4.50 4.50 4.40 0 0 0
13/08/2014
4.50
 12,190 4.50 4.50 4.30 0 0 0
12/08/2014
4.50
 19,560 4.50 4.50 4.30 0 0 0
11/08/2014
4.50
 21,010 4.50 4.50 4.40 0 0 0
08/08/2014
4.50
 45,090 4.50 4.50 4.40 0 0 0
07/08/2014
4.50
 8,220 4.50 4.50 4.40 0 0 0
06/08/2014
4.50
 36,860 4.40 4.60 4.50 0 0 0
05/08/2014
4.40
 27,720 4.40 4.50 4.40 0 0 0
04/08/2014
4.40
 38,290 4.30 4.40 4.20 500 0 0.0
01/08/2014
4.30
 26,350 4.50 4.50 4.30 0 0 0
31/07/2014
4.50
 23,490 4.40 4.50 4.30 0 0 0
30/07/2014
4.40
 61,210 4.30 4.50 4.30 300 0 0.0
29/07/2014
4.30
 17,950 4.40 4.40 4.20 0 0 0
28/07/2014
4.40
 185,200 4.60 4.60 4.30 500 0 0.0
25/07/2014
4.60
 36,080 4.60 4.70 4.50 0 0 0
24/07/2014
4.60
 87,170 4.70 4.70 4.50 0 0 0
23/07/2014
4.70
 157,920 5 5 4.70 0 0 0
22/07/2014
5
 23,890 5 5 4.80 0 0 0
21/07/2014
5
 88,520 5 5.10 4.90 120 0 0.0
18/07/2014
5
 132,270 4.90 5 4.90 0 0 0
17/07/2014
4.90
 83,370 5 5 4.90 0 0 0
16/07/2014
5
 96,440 5 5.10 5 0 0 0
15/07/2014
5
 39,420 4.90 5 4.90 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |