CTCP Kinh doanh Khí Miền Nam (pgs)

52.90
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
(2026-02-11) 		1.30 2.52% 13,700 -1,700 -0.1
49.40
55
52.90
2 tháng
(2026-01-12) 		-1.10 -2.04% 20,800 -1,700 -0.1
48.50
55.30
52.90
3 tháng
(2025-12-15) 		2.40 4.75% 24,500 -1,700 -0.1
48.50
55.30
52.90
6 tháng
(2025-09-15) 		8.50 19.14% 41,500 -400 -0.0
43.20
55.30
52.90
12 tháng
(2025-03-18) 		23.35 79.02% 189,000 -23,000 -0.8
28.89
55.30
52.90
24 tháng
(2024-03-25) 		26.66 101.62% 669,798 -53,940 -1.7
24.94
55.30
52.90
36 tháng
(2023-03-29) 		32 153.09% 2,639,001 -285,522 -7.8
20.09
55.30
52.90
60 tháng
(2021-04-08) 		38.04 256.10% 28,601,674 -954,840 -27.6
13.07
55.30
52.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/08/2022
23.02
 22,100 21.96 23.02 22.04 0 0 0
29/07/2022
21.96
 4,900 22.12 22.12 21.96 0 0 0
28/07/2022
22.12
 18,000 21.80 22.12 21.55 0 0 0
27/07/2022
21.80
 8,860 21.96 21.96 21.23 0 1,300 -0.0
26/07/2022
21.96
 7,800 21.96 21.96 21.15 0 0 0
25/07/2022
21.96
 3,500 22.20 22.20 21.15 0 0 0
22/07/2022
22.20
 2,422 22.37 22.37 21.55 0 0 0
21/07/2022
22.37
 32,129 21.71 23.10 21.55 0 0 0
20/07/2022
21.71
 52,000 20.41 21.80 20.58 0 0 0
19/07/2022
20.41
 32,800 20.25 20.41 20.25 0 0 0
18/07/2022
20.25
 36,550 19.84 20.33 20.09 0 50 -0.0
15/07/2022
19.84
 15,710 19.93 20.33 19.84 0 1,000 -0.0
14/07/2022
19.93
 2,124 19.93 19.93 19.60 0 0 0
13/07/2022
19.93
 16,300 19.93 19.93 19.68 0 0 0
12/07/2022
19.93
 13,200 19.52 19.93 19.52 0 0 0
11/07/2022
19.52
 20,511 19.52 20.33 19.11 0 5,100 -0.1
08/07/2022
19.52
 8,000 19.52 19.52 19.03 0 0 0
07/07/2022
19.52
 9,500 19.52 19.52 19.03 0 0 0
06/07/2022
19.52
 29,411 19.03 19.52 19.03 0 0 0
05/07/2022
19.03
 20,380 19.60 19.60 18.95 0 5,700 -0.1
04/07/2022
19.60
 11,700 19.84 19.84 18.95 0 10,000 -0.2
01/07/2022
19.84
 5,300 19.93 19.93 18.71 0 0 0
30/06/2022
19.93
 700 19.36 20.33 19.19 0 0 0
29/06/2022
19.36
 300 19.52 19.52 19.11 0 0 0
28/06/2022
19.52
 30,300 20.17 20.17 19.03 0 0 0
27/06/2022
20.17
 100 19.68 20.17 20.17 0 0 0
24/06/2022
19.68
 200 20.17 20.17 19.68 0 0 0
23/06/2022
20.17
 7,520 19.68 20.33 19.19 0 0 0
22/06/2022
19.68
 13,026 19.76 19.76 18.71 0 0 0
21/06/2022
19.76
 11,200 19.52 19.84 18.87 0 0 0
20/06/2022
19.52
 9,300 19.27 19.52 18.79 0 0 0
17/06/2022
19.27
 7,200 19.93 19.93 19.11 0 0 0
16/06/2022
19.93
 2,100 19.84 20.33 19.36 0 0 0
15/06/2022
19.84
 3,100 20.01 20.01 19.19 0 0 0
14/06/2022
20.01
 13,400 19.93 20.33 18.95 0 0 0
13/06/2022
19.93
 9,600 20.33 20.33 18.79 0 0 0
10/06/2022
20.33
 20,000 21.55 21.55 20.33 0 0 0
09/06/2022: Cổ tức tiền mặt tỉ lệ: 15%
09/06/2022
21.55
 11,731 21.06 21.55 20.74 0 0 0
08/06/2022
21.06
 117,700 20.76 21.53 20.76 0 0 0
07/06/2022
20.76
 20,200 20.60 21.45 20.37 0 0 0
06/06/2022
20.60
 34,800 19.99 20.76 19.30 0 0 0
03/06/2022
19.99
 49,600 20.06 20.22 19.99 0 9,000 -0.2
02/06/2022
20.06
 3,800 20.60 20.60 20.06 0 800 -0.0
01/06/2022
20.60
 42,900 20.37 20.91 20.60 0 0 0
31/05/2022
20.37
 50,702 19.60 20.45 19.60 0 0 0
30/05/2022
19.60
 9,700 19.22 19.99 19.22 0 0 0
27/05/2022
19.22
 34,000 18.91 19.37 19.22 0 0 0
26/05/2022
18.91
 2,000 19.37 19.37 18.91 0 0 0
25/05/2022
19.37
 8,349 18.83 19.37 18.76 0 0 0
24/05/2022
18.83
 8,337 18.53 18.99 18.60 0 0 0
23/05/2022
18.53
 24,900 18.45 18.83 18.45 0 0 0
20/05/2022
18.45
 37,200 18.07 18.60 18.22 0 0 0
19/05/2022
18.07
 3,400 18.68 18.68 18.07 0 0 0
18/05/2022
18.68
 25,223 19.22 19.22 18.53 0 0 0
17/05/2022
19.22
 23,500 18.45 19.22 17.99 0 0 0
16/05/2022
18.45
 18,300 18.76 19.22 18.14 0 0 0
13/05/2022
18.76
 11,100 18.76 18.76 18.07 0 0 0
12/05/2022
18.76
 23,400 18.76 18.76 17.99 0 0 0
11/05/2022
18.76
 0 18.76 18.76 18.76 0 0 0
10/05/2022
18.76
 3,400 18.76 18.76 17.07 0 0 0
09/05/2022
18.76
 28,000 18.83 19.22 17.68 0 0 0
06/05/2022
18.83
 11,700 18.83 19.07 18.83 0 0 0
05/05/2022
18.83
 6,600 18.91 20.76 18.83 0 0 0
04/05/2022
18.91
 11,353 18.83 19.60 18.83 0 5,300 -0.1
29/04/2022
18.83
 14,700 18.45 18.99 18.53 0 0 0
28/04/2022
18.45
 13,767 18.45 18.45 18.45 0 0 0
27/04/2022
18.45
 7,914 18.07 18.45 16.76 0 0 0
26/04/2022
18.07
 109,900 17.22 18.07 17.22 0 0 0
25/04/2022
17.22
 74,448 19.07 19.07 17.22 0 0 0
22/04/2022
19.07
 92,800 19.83 19.83 18.07 0 0 0
21/04/2022
19.83
 74,000 20.14 20.14 18.14 0 0 0
20/04/2022
20.14
 42,100 20.68 20.68 18.91 0 0 0
19/04/2022
20.68
 97,300 20.60 21.14 20.60 0 0 0
18/04/2022
20.60
 76,000 20.60 20.99 20.14 0 0 0
15/04/2022
20.60
 100,600 20.53 21.14 20.60 0 0 0
14/04/2022
20.53
 92,800 19.99 21.06 20.45 0 0 0
13/04/2022
19.99
 23,200 19.22 19.99 19.22 0 0 0
12/04/2022
19.22
 101,485 19.30 19.76 19.22 0 0 0
08/04/2022
19.30
 38,900 20.45 20.91 19.07 0 0 0
07/04/2022
20.45
 19,600 21.06 21.06 20.30 0 0 0
06/04/2022
21.06
 93,301 20.53 21.14 19.99 0 0 0
05/04/2022
20.53
 39,550 20.22 20.60 20.22 0 0 0
04/04/2022
20.22
 39,800 19.99 20.22 19.83 0 5,000 -0.1
01/04/2022
19.99
 63,001 20.14 20.14 19.37 0 0 0
31/03/2022
20.14
 77,207 19.99 20.14 19.60 0 0 0
30/03/2022
19.99
 151,600 20.60 20.60 19.99 0 0 0
29/03/2022
20.60
 63,257 20.37 20.76 19.99 0 0 0
28/03/2022
20.37
 35,200 20.60 21.06 20.37 0 0 0
25/03/2022
20.60
 35,350 21.06 21.29 20.53 0 0 0
24/03/2022
21.06
 38,600 20.83 21.37 20.91 0 0 0
23/03/2022
20.83
 51,000 20.83 20.99 20.60 33,500 0 0.9
22/03/2022
20.83
 92,900 20.83 20.99 20.22 0 0 0
21/03/2022
20.83
 52,800 20.91 21.14 20.14 0 0 0
18/03/2022
20.91
 83,500 20.37 21.29 20.37 20,400 0 0.6
17/03/2022
20.37
 35,331 20.76 20.76 19.99 0 0 0
16/03/2022
20.76
 25,700 19.91 21.14 19.83 0 0 0
15/03/2022
19.91
 98,700 19.91 20.06 18.30 0 0 0
14/03/2022
19.91
 66,800 21.14 21.14 19.83 0 0 0
11/03/2022
21.14
 88,400 22.06 22.06 20.76 0 0 0
10/03/2022
22.06
 75,100 23.06 23.06 21.76 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |