CTCP Kinh doanh Khí Miền Nam (pgs)

33.30
-0.70
(-2.06%)
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
(2024-04-17) 		4.30 14.83% 162,600 200 0.0
29
34
33.30
2 tháng
(2024-03-18) 		5.50 19.78% 416,037 -19,900 -0.5
27
34
33.30
3 tháng
(2024-02-19) 		5.50 19.78% 642,321 -29,300 -0.8
27
34
33.30
6 tháng
(2023-11-20) 		6.73 25.35% 1,116,040 -142,489 -3.9
24.10
34
33.30
12 tháng
(2023-05-23) 		10.76 47.77% 1,879,712 -251,504 -6.7
22.30
34
33.30
24 tháng
(2022-05-30) 		12.08 56.94% 5,429,707 -404,160 -10.7
20.60
34
33.30
36 tháng
(2021-06-02) 		17.70 113.40% 27,422,217 -907,400 -26.3
14.15
34
33.30
60 tháng
(2019-06-13) 		8.30 33.22% 44,571,738 -4,705,728 -82.1
9.40
34
33.30
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#1 17/05/2024
33.30
-0.70
 1,100 30.80 33.30 30.80 0 0 0
#2 16/05/2024
34
0.50
 5,100 34.10 36 30.40 0 0 0
#3 15/05/2024
33.50
2.60
 400 31.90 33.50 31.90 0 0 0
#4 14/05/2024
30.90
-0.60
 1,900 31.50 31.50 29.50 0 100 -0.0
#5 13/05/2024
31.50
-0.90
 200 30 31.50 30 0 0 0
#6 10/05/2024
32.40
0
 0 32.40 32.40 32.40 0 0 0
#7 09/05/2024
32.40
-0.40
 9,400 30.10 32.40 30 300 0 0.0
#8 08/05/2024
32.80
1.80
 1,400 32.20 33.80 31 0 100 -0.0
#9 07/05/2024
31
-1.20
 100 31 31 31 0 0 0
#10 06/05/2024
32.20
-0.40
 700 29.50 32.20 29.50 0 200 0
#11 03/05/2024
32.60
0
 0 32.60 32.60 32.60 0 0 0
#12 02/05/2024
32.60
0
 0 32.60 32.60 32.60 0 0 0
#13 26/04/2024
32.60
-0.90
 1,000 32.60 32.60 32.60 0 0 0
#14 25/04/2024
33.50
0
 3,400 34.20 34.20 33.40 0 0 0
#15 24/04/2024
33.50
-0.10
 700 32.80 34.60 31 0 0 0
#16 23/04/2024
33.60
2.10
 69,900 31.50 33.60 30.50 0 0 0
#17 22/04/2024
31.50
1.60
 20,000 29.80 32 29.60 600 300 0.0
#18 19/04/2024
29.90
0.90
 5,500 27.80 29.90 27.80 0 0 0
#19 17/04/2024
29
-1.60
 41,800 28.50 30.50 27.60 0 0 0
#20 16/04/2024
30.60
-0.70
 5,300 28.30 31 28.20 0 0 0
#21 15/04/2024
31.30
2.80
 5,800 29.60 31.30 29.60 0 0 0
#22 12/04/2024
28.50
0
 0 28.50 28.50 28.50 0 0 0
#23 11/04/2024
28.50
-0.40
 7,000 28.50 28.50 28.50 0 0 0
#24 10/04/2024
28.90
-0.10
 2,700 28.90 28.90 28.90 0 0 0
#25 09/04/2024
29
-0.80
 200 28.40 29 28.40 0 0 0
#26 08/04/2024
29.80
-0.20
 15,500 28.50 29.90 28.50 0 5,300 -0.2
#27 05/04/2024
30
2.20
 12,700 27.80 30 27.80 100 0 0.0
#28 04/04/2024
27.80
0.80
 65,200 27 28.10 27 0 15,200 -0.4
#29 03/04/2024
27
0
 13,400 27.20 28 27 200 0 0.0
#30 02/04/2024
27
0
 2,600 26.10 27 26.10 0 0 0
#31 01/04/2024
27
0
 0 27 27 27 0 0 0
#32 29/03/2024
27
-0.30
 851 27 27 27 0 0 0
#33 28/03/2024
27.30
-0.10
 2,100 26.60 27.30 26.60 0 0 0
#34 27/03/2024
27.40
-0.20
 6,800 26.50 27.70 26.50 0 1,000 -0.0
#35 26/03/2024
27.60
-0.80
 6,623 27.50 28 27.50 0 0 0
#36 25/03/2024
28.40
0.60
 8,200 29 29.30 27 0 0 0
#37 22/03/2024
27.80
0
 22,317 28.37 28.37 27.52 0 0 0
#38 21/03/2024
27.80
0.28
 67,235 27.52 27.80 27.52 0 0 0
#39 20/03/2024
27.52
-0.28
 3,131 27.80 27.80 27.52 1,000 0 0.0
#40 19/03/2024
27.80
0
 2,700 27.80 27.80 27.80 0 0 0
#41 18/03/2024
27.80
0
 3,080 27.99 27.99 27.80 100 0 0.0
#42 15/03/2024
27.80
0.09
 61,900 27.80 27.80 27.61 0 0 0
#43 14/03/2024
27.71
-0.28
 14,000 28.27 30.36 27.71 0 0 0
#44 13/03/2024
27.99
-0.47
 23,324 27.71 28.08 27.71 0 0 0
#45 12/03/2024
28.46
0.28
 38,300 28.27 28.46 27.52 0 0 0
#46 11/03/2024
28.18
0.66
 5,652 28.08 28.27 28.08 0 0 0
#47 08/03/2024
27.52
-0.38
 8,700 27.80 28.18 27.52 0 0 0
#48 07/03/2024
27.89
0.28
 2,100 27.71 27.89 27.52 0 700 -0.0
#49 06/03/2024
27.61
0
 7 27.61 27.61 27.61 0 0 0
#50 05/03/2024
27.61
-0.47
 154 27.61 27.61 27.61 0 0 0
#51 04/03/2024
28.08
-0.09
 202 28.08 28.08 28.08 0 0 0
#52 01/03/2024
28.18
0
 804 27.04 28.18 27.04 0 0 0
#53 29/02/2024
28.18
1.14
 440 27.99 28.18 27.99 0 0 0
#54 28/02/2024
27.04
-1.33
 12,000 28.37 28.37 27.04 0 8,700 -0.3
#55 27/02/2024
28.37
0
 1 28.37 28.37 28.37 0 0 0
#56 26/02/2024
28.37
-0.09
 300 27.04 28.37 27.04 0 0 0
#57 23/02/2024
28.46
-0.28
 6,400 27.52 28.46 27.52 0 0 0
#58 22/02/2024
28.75
0
 0 28.75 28.75 28.75 0 0 0
#59 21/02/2024
28.75
0.66
 100 28.75 28.75 28.75 0 0 0
#60 20/02/2024
28.08
0.28
 47,800 27.80 28.08 27.52 0 0 0
#61 19/02/2024
27.80
0.28
 4,100 27.52 28.18 27.52 0 0 0
#62 16/02/2024
27.52
0
 7,900 27.52 27.71 27.52 0 0 0
#63 15/02/2024
27.52
0.47
 65,100 27.42 27.61 27.42 0 0 0
#64 07/02/2024
27.04
-0.47
 3,500 27.04 27.04 27.04 0 0 0
#65 06/02/2024
27.52
0
 89 27.52 27.52 27.52 0 89 -0.0
#66 05/02/2024
27.52
0
 27,480 27.52 27.52 27.52 0 0 0
#67 02/02/2024
27.52
0.28
 48,526 27.89 27.89 27.23 0 0 0
#68 01/02/2024
27.23
0.38
 18,423 27.04 27.23 26.76 0 0 0
#69 31/01/2024
26.85
0.47
 9,900 26.38 26.95 26.38 0 4,500 -0.1
#70 30/01/2024
26.38
0.28
 49,800 26.09 26.47 26.09 0 47,500 -1.3
#71 29/01/2024
26.09
0
 46,700 26.09 26.19 26.09 0 37,000 -1.0
#72 26/01/2024
26.09
0
 53 26.09 26.09 26.09 0 0 0
#73 25/01/2024
26.09
0
 0 26.09 26.09 26.09 0 0 0
#74 24/01/2024
26.09
0
 57 26.09 26.09 26.09 0 0 0
#75 23/01/2024
26.09
0
 4 26.09 26.09 26.09 0 0 0
#76 22/01/2024
26.09
-0.19
 7,200 25.90 26.38 25.90 0 7,000 -0.2
#77 19/01/2024
26.28
0
 0 26.28 26.28 26.28 0 0 0
#78 18/01/2024
26.28
0
 28 26.28 26.28 26.28 0 0 0
#79 17/01/2024
26.28
0
 1,116 26.28 26.28 26.28 0 1,000 -0.0
#80 16/01/2024
26.28
0.28
 1,700 26.00 26.38 26.00 0 0 0
#81 15/01/2024
26.00
0.09
 100 26.00 26.00 26.00 0 0 0
#82 12/01/2024
25.90
-0.09
 4,900 25.90 26.47 25.90 0 0 0
#83 11/01/2024
26.00
0
 14,018 26.00 26.57 26.00 0 3,000 -0.1
#84 10/01/2024
26.00
0
 400 26.00 26.00 26.00 0 0 0
#85 09/01/2024
26.00
-0.09
 3,600 26.28 26.28 25.90 0 1,500 -0.0
#86 08/01/2024
26.09
0
 0 26.09 26.09 26.09 0 0 0
#87 05/01/2024
26.09
0
 24,400 25.71 26.85 25.71 0 2,000 -0.1
#88 04/01/2024
26.09
-0.28
 3,100 25.62 26.09 25.62 0 0 0
#89 03/01/2024
26.38
0.09
 3,048 26.28 26.38 25.90 0 0 0
#90 02/01/2024
26.28
0
 2,400 26.28 26.76 26.28 0 500 -0.0
#91 29/12/2023
26.28
-0.47
 9,600 25.14 26.76 25.14 0 4,500 -0.1
#92 28/12/2023
26.76
-0.47
 1,250 25.33 27.04 25.33 0 0 0
#93 27/12/2023
27.23
-0.76
 8,146 25.43 27.23 25.24 0 0 0
#94 26/12/2023
27.99
0.57
 54,907 24.86 28.27 24.76 0 2,000 -0.1
#95 25/12/2023
27.42
0
 0 27.42 27.42 27.42 0 0 0
#96 22/12/2023
27.42
0
 0 27.42 27.42 27.42 0 0 0
#97 21/12/2023
27.42
0
 15 27.42 27.42 27.42 0 0 0
#98 20/12/2023
27.42
0
 0 27.42 27.42 27.42 0 0 0
#99 19/12/2023
27.42
-0.85
 210 27.42 27.42 27.42 0 0 0
#100 18/12/2023
28.27
2.28
 6,500 25.81 28.27 25.81 0 1,500 -0.0

Chính sách bảo mật | Điều khoản sử dụng |