Stocks

Interested to stay up-to-date with cryptocurrencies?

Get the latest crypto news, updates, and reports by subscribing to our free newsletter.

License No. 4978/GP-TTĐT issued by Hanoi Department of Information and Communications on October 14, 2019 / ICP License No. 2107/GP-TTĐT issued by Hanoi Department of Information and Communications on July 13, 2022.

Historical Data CTCP Kinh doanh Khí hoá Lỏng miền Nam

(*) All values are in VNĐ.

Date	Last	Open	High	Low	%Change percent	Volume
23/6/2026	51.700đ	50.400đ	51.700đ	45.100đ	↑ 3.40%	36,400
19/6/2026	50.000đ	45.900đ	50.000đ	45.900đ	↓ 1.77%	700
18/6/2026	50.900đ	45.900đ	50.900đ	45.900đ	0.00%	200
17/6/2026	50.900đ	50.900đ	50.900đ	50.900đ	↑ 8.76%	100
16/6/2026	46.800đ	46.800đ	46.800đ	46.800đ	↓ 9.65%	100
10/6/2026	51.800đ	50.000đ	51.800đ	46.200đ	↑ 1.57%	48,900
2/6/2026	51.000đ	48.700đ	51.000đ	48.700đ	↑ 4.51%	200
28/5/2026	48.800đ	48.800đ	48.800đ	48.800đ	↓ 2.40%	100
22/5/2026	50.000đ	50.000đ	50.000đ	50.000đ	↓ 3.85%	100
5/5/2026	52.000đ	46.100đ	52.500đ	46.100đ	↑ 3.17%	6,300
4/5/2026	50.400đ	50.400đ	50.400đ	50.400đ	↓ 10.00%	500
29/4/2026	56.000đ	52.000đ	56.000đ	52.000đ	↑ 8.32%	300
14/4/2026	51.700đ	48.500đ	51.700đ	48.500đ	↑ 3.40%	1,100
13/4/2026	50.000đ	50.800đ	51.700đ	49.900đ	↓ 1.96%	800
9/4/2026	51.000đ	51.000đ	51.000đ	51.000đ	↓ 0.78%	100
8/4/2026	51.400đ	51.500đ	51.500đ	51.400đ	↓ 2.65%	200
1/4/2026	52.800đ	52.800đ	52.800đ	52.800đ	↓ 0.19%	500
25/3/2026	52.900đ	49.000đ	52.900đ	49.000đ	↑ 5.80%	400
23/3/2026	50.000đ	47.700đ	50.000đ	47.700đ	↓ 5.48%	1,000
11/3/2026	52.900đ	48.900đ	52.900đ	48.900đ	↑ 3.93%	1,900
10/3/2026	50.900đ	50.000đ	50.900đ	50.000đ	↑ 1.80%	200
9/3/2026	50.000đ	48.000đ	50.000đ	48.000đ	↓ 1.96%	900
6/3/2026	51.000đ	49.400đ	51.000đ	49.400đ	↑ 3.24%	200
5/3/2026	49.400đ	54.500đ	54.500đ	49.300đ	↓ 9.69%	2,800
4/3/2026	54.700đ	49.200đ	55.000đ	49.100đ	↑ 0.37%	800
3/3/2026	54.500đ	55.000đ	55.000đ	54.500đ	↓ 0.91%	2,900
2/3/2026	55.000đ	48.000đ	55.000đ	46.500đ	↑ 7.00%	3,600
25/2/2026	51.400đ	50.500đ	51.400đ	50.500đ	↓ 0.39%	400
10/2/2026	51.600đ	51.600đ	51.600đ	51.600đ	↓ 0.58%	500
2/2/2026	51.900đ	51.900đ	51.900đ	51.900đ	↑ 5.92%	100
30/1/2026	49.000đ	52.900đ	53.000đ	49.000đ	↓ 7.55%	600
29/1/2026	53.000đ	48.400đ	53.000đ	48.400đ	↑ 9.28%	600
28/1/2026	48.500đ	47.100đ	48.500đ	47.100đ	↓ 6.37%	200
27/1/2026	51.800đ	47.100đ	51.800đ	47.100đ	↓ 0.38%	200
23/1/2026	52.000đ	52.000đ	52.000đ	52.000đ	↓ 1.52%	100
21/1/2026	52.800đ	52.800đ	52.800đ	52.800đ	↑ 8.64%	200
20/1/2026	48.600đ	48.600đ	48.600đ	48.600đ	↓ 9.67%	200
19/1/2026	53.800đ	50.600đ	53.800đ	49.800đ	↓ 2.71%	2,800
16/1/2026	55.300đ	54.000đ	56.900đ	48.200đ	↑ 3.56%	1,200
13/1/2026	53.400đ	48.600đ	53.400đ	48.600đ	↑ 3.49%	400
5/1/2026	51.600đ	52.900đ	54.700đ	47.700đ	↓ 2.46%	500
31/12/2025	52.900đ	48.600đ	53.600đ	48.600đ	↓ 2.04%	600
24/12/2025	54.000đ	50.500đ	54.500đ	45.500đ	↑ 6.93%	1,700
12/12/2025	50.500đ	46.000đ	50.500đ	46.000đ	↑ 9.31%	2,200
3/12/2025	46.200đ	41.900đ	46.200đ	41.900đ	↓ 0.65%	700
1/12/2025	46.500đ	42.600đ	46.500đ	42.600đ	0.00%	400

Lowest:41.900đ

Highest:56.900đ

Difference:15.000đ

Average:51.376,09đ

% Change:+179.70%

Historical Data CTCP Kinh doanh Khí hoá Lỏng miền Nam

(*) All values are in VNĐ.

Date	Last	Open	High	Low	%Change percent	Volume
23/6/2026	51.700đ	50.400đ	51.700đ	45.100đ	↑ 3.40%	36,400
19/6/2026	50.000đ	45.900đ	50.000đ	45.900đ	↓ 1.77%	700
18/6/2026	50.900đ	45.900đ	50.900đ	45.900đ	0.00%	200
17/6/2026	50.900đ	50.900đ	50.900đ	50.900đ	↑ 8.76%	100
16/6/2026	46.800đ	46.800đ	46.800đ	46.800đ	↓ 9.65%	100
10/6/2026	51.800đ	50.000đ	51.800đ	46.200đ	↑ 1.57%	48,900
2/6/2026	51.000đ	48.700đ	51.000đ	48.700đ	↑ 4.51%	200
28/5/2026	48.800đ	48.800đ	48.800đ	48.800đ	↓ 2.40%	100
22/5/2026	50.000đ	50.000đ	50.000đ	50.000đ	↓ 3.85%	100
5/5/2026	52.000đ	46.100đ	52.500đ	46.100đ	↑ 3.17%	6,300
4/5/2026	50.400đ	50.400đ	50.400đ	50.400đ	↓ 10.00%	500
29/4/2026	56.000đ	52.000đ	56.000đ	52.000đ	↑ 8.32%	300
14/4/2026	51.700đ	48.500đ	51.700đ	48.500đ	↑ 3.40%	1,100
13/4/2026	50.000đ	50.800đ	51.700đ	49.900đ	↓ 1.96%	800
9/4/2026	51.000đ	51.000đ	51.000đ	51.000đ	↓ 0.78%	100
8/4/2026	51.400đ	51.500đ	51.500đ	51.400đ	↓ 2.65%	200
1/4/2026	52.800đ	52.800đ	52.800đ	52.800đ	↓ 0.19%	500
25/3/2026	52.900đ	49.000đ	52.900đ	49.000đ	↑ 5.80%	400
23/3/2026	50.000đ	47.700đ	50.000đ	47.700đ	↓ 5.48%	1,000
11/3/2026	52.900đ	48.900đ	52.900đ	48.900đ	↑ 3.93%	1,900
10/3/2026	50.900đ	50.000đ	50.900đ	50.000đ	↑ 1.80%	200
9/3/2026	50.000đ	48.000đ	50.000đ	48.000đ	↓ 1.96%	900
6/3/2026	51.000đ	49.400đ	51.000đ	49.400đ	↑ 3.24%	200
5/3/2026	49.400đ	54.500đ	54.500đ	49.300đ	↓ 9.69%	2,800
4/3/2026	54.700đ	49.200đ	55.000đ	49.100đ	↑ 0.37%	800
3/3/2026	54.500đ	55.000đ	55.000đ	54.500đ	↓ 0.91%	2,900
2/3/2026	55.000đ	48.000đ	55.000đ	46.500đ	↑ 7.00%	3,600
25/2/2026	51.400đ	50.500đ	51.400đ	50.500đ	↓ 0.39%	400
10/2/2026	51.600đ	51.600đ	51.600đ	51.600đ	↓ 0.58%	500
2/2/2026	51.900đ	51.900đ	51.900đ	51.900đ	↑ 5.92%	100
30/1/2026	49.000đ	52.900đ	53.000đ	49.000đ	↓ 7.55%	600
29/1/2026	53.000đ	48.400đ	53.000đ	48.400đ	↑ 9.28%	600
28/1/2026	48.500đ	47.100đ	48.500đ	47.100đ	↓ 6.37%	200
27/1/2026	51.800đ	47.100đ	51.800đ	47.100đ	↓ 0.38%	200
23/1/2026	52.000đ	52.000đ	52.000đ	52.000đ	↓ 1.52%	100
21/1/2026	52.800đ	52.800đ	52.800đ	52.800đ	↑ 8.64%	200
20/1/2026	48.600đ	48.600đ	48.600đ	48.600đ	↓ 9.67%	200
19/1/2026	53.800đ	50.600đ	53.800đ	49.800đ	↓ 2.71%	2,800
16/1/2026	55.300đ	54.000đ	56.900đ	48.200đ	↑ 3.56%	1,200
13/1/2026	53.400đ	48.600đ	53.400đ	48.600đ	↑ 3.49%	400
5/1/2026	51.600đ	52.900đ	54.700đ	47.700đ	↓ 2.46%	500
31/12/2025	52.900đ	48.600đ	53.600đ	48.600đ	↓ 2.04%	600
24/12/2025	54.000đ	50.500đ	54.500đ	45.500đ	↑ 6.93%	1,700
12/12/2025	50.500đ	46.000đ	50.500đ	46.000đ	↑ 9.31%	2,200
3/12/2025	46.200đ	41.900đ	46.200đ	41.900đ	↓ 0.65%	700
1/12/2025	46.500đ	42.600đ	46.500đ	42.600đ	0.00%	400

Lowest:41.900đ

Highest:56.900đ

Difference:15.000đ

Average:51.376,09đ

% Change:+179.70%

Community

Interested to stay up-to-date with cryptocurrencies?

Historical Data CTCP Kinh doanh Khí hoá Lỏng miền Nam

Historical Data CTCP Kinh doanh Khí hoá Lỏng miền Nam

Historical Data CTCP Kinh doanh Khí hoá Lỏng miền Nam

Historical Data CTCP Kinh doanh Khí hoá Lỏng miền Nam