CTCP Kinh doanh Khí Miền Nam (pgs)

48.50
-3.30
(-6.37%)
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
(2025-12-29) 		-2 -3.70% 6,900 0 0
48.60
55.30
51.80
2 tháng
(2025-11-28) 		5 10.64% 13,200 0 0
46.20
55.30
51.80
3 tháng
(2025-10-29) 		4.20 8.79% 19,300 -200 -0.0
44
55.30
51.80
6 tháng
(2025-07-31) 		13.10 33.68% 60,600 -700 -0.0
38.90
55.30
51.80
12 tháng
(2025-02-03) 		20.29 64% 188,400 -22,373 -0.7
28.89
55.30
51.80
24 tháng
(2024-02-07) 		27.02 108.15% 1,055,145 -60,540 -1.8
24.94
55.30
51.80
36 tháng
(2023-02-13) 		30.29 139.47% 2,913,544 -294,320 -8.0
19.84
55.30
51.80
60 tháng
(2021-02-22) 		39.12 303.74% 30,933,514 -1,102,411 -30.5
12.66
55.30
51.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
09/03/2022
23.06
 304,800 21.99 23.29 20.60 0 2,500 -0.1
08/03/2022
21.99
 122,500 22.68 22.68 21.76 34,500 0 1.0
07/03/2022
22.68
 257,504 21.53 23.06 21.91 0 0 0
04/03/2022
21.53
 117,705 22.22 22.22 21.53 0 0 0
03/03/2022
22.22
 162,320 21.29 22.29 20.76 0 0 0
02/03/2022
21.29
 102,460 20.83 21.83 20.83 0 0 0
01/03/2022
20.83
 88,930 21.14 22.29 20.76 0 0 0
28/02/2022
21.14
 65,500 21.37 21.45 21.06 0 0 0
25/02/2022
21.37
 81,029 21.37 22.29 20.91 0 500 -0.0
24/02/2022
21.37
 491,200 20.76 22.68 20.60 500 0 0.0
23/02/2022
20.76
 176,900 19.99 21.14 20.37 6,000 0 0.2
22/02/2022
19.99
 92,226 19.60 20.76 17.84 3,000 0 0.1
21/02/2022
19.60
 41,200 19.68 19.83 19.45 0 0 0
18/02/2022
19.68
 42,800 19.68 19.99 19.45 0 0 0
17/02/2022
19.68
 82,214 19.76 19.76 19.37 0 0 0
16/02/2022
19.76
 43,500 20.22 20.22 19.76 0 11,000 -0.3
15/02/2022
20.22
 57,400 20.60 20.76 19.99 0 0 0
14/02/2022
20.60
 239,275 18.76 20.60 18.45 0 0 0
11/02/2022
18.76
 65,725 18.45 18.83 18.45 31,200 0 0.8
10/02/2022
18.45
 42,300 18.76 18.76 18.07 0 0 0
09/02/2022
18.76
 32,510 18.37 18.76 18.37 0 0 0
08/02/2022
18.37
 19,192 18.22 18.45 18.37 0 0 0
07/02/2022
18.22
 37,722 17.45 18.22 17.45 0 0 0
28/01/2022
17.45
 13,600 17.60 17.68 16.14 0 0 0
27/01/2022
17.60
 29,800 17.45 17.68 17.45 0 0 0
26/01/2022
17.45
 10,600 17.99 18.14 17.22 0 0 0
25/01/2022
17.99
 35,952 18.07 18.07 16.37 0 0 0
24/01/2022
18.07
 24,500 18.37 18.37 16.99 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |