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)
31/08/2021
15.38
 30,750 14.99 15.45 14.99 0 0 0
30/08/2021
14.99
 8,100 14.99 15.22 14.99 0 600 -0.0
27/08/2021
14.99
 7,000 15.14 15.14 14.99 0 1,000 -0.0
26/08/2021
15.14
 17,807 15.14 15.91 15.14 0 0 0
25/08/2021
15.14
 4,050 14.84 15.14 14.84 0 0 0
24/08/2021
14.84
 31,300 14.53 15.14 14.53 0 0 0
23/08/2021
14.53
 6,500 14.84 15.22 14.38 0 0 0
20/08/2021
14.84
 50,400 15.07 15.07 14.61 0 0 0
19/08/2021
15.07
 20,600 15.07 15.14 14.99 0 100 -0.0
18/08/2021
15.07
 23,500 14.99 15.14 14.99 0 0 0
17/08/2021
14.99
 27,100 15.07 15.14 14.30 0 0 0
16/08/2021
15.07
 24,300 15.14 15.30 14.61 0 0 0
13/08/2021
15.14
 23,320 15.45 15.45 14.99 0 0 0
12/08/2021
15.45
 46,314 14.91 16.14 14.61 0 0 0
11/08/2021
14.91
 44,929 14.45 14.91 14.45 0 0 0
10/08/2021
14.45
 17,615 14.22 14.45 13.99 0 0 0
09/08/2021
14.22
 26,480 13.99 14.38 13.45 0 0 0
06/08/2021
13.99
 1,100 14.07 14.07 13.99 0 0 0
05/08/2021
14.07
 10,500 13.84 14.07 13.84 0 0 0
04/08/2021
13.84
 14,700 13.91 13.91 13.84 0 0 0
03/08/2021
13.91
 27,320 13.45 13.91 13.53 0 0 0
02/08/2021
13.45
 7,000 13.84 13.84 13.45 0 0 0
30/07/2021
13.84
 6,700 13.68 13.84 13.45 0 2,000 -0.0
29/07/2021
13.68
 7,100 13.68 13.68 13.45 0 0 0
28/07/2021
13.68
 2,800 13.84 13.91 13.61 0 0 0
27/07/2021
13.84
 5,550 13.68 13.84 13.38 0 0 0
26/07/2021
13.68
 14,000 13.68 13.68 13.22 0 3,000 -0.1
23/07/2021
13.68
 9,268 13.68 13.68 13.22 0 0 0
22/07/2021
13.68
 800 13.45 13.91 13.22 0 0 0
21/07/2021
13.45
 3,200 13.45 13.45 13.45 0 0 0
20/07/2021
13.45
 11,806 13.07 13.76 13.07 0 0 0
19/07/2021
13.07
 27,100 13.38 13.38 13.07 0 0 0
16/07/2021
13.38
 1,989 13.45 13.45 13.30 0 0 0
15/07/2021
13.45
 4,600 13.68 13.68 13.22 0 0 0
14/07/2021
13.68
 14,478 13.68 13.68 13.15 0 0 0
13/07/2021
13.68
 6,080 13.45 13.68 13.45 0 0 0
12/07/2021
13.45
 54,700 13.91 13.91 13.45 0 0 0
09/07/2021
13.91
 32,900 13.99 14.30 13.84 0 0 0
08/07/2021
13.99
 4,251 14.07 14.22 13.91 0 24 -0.0
07/07/2021
14.07
 38,034 14.61 14.61 13.84 0 0 0
06/07/2021
14.61
 30,466 14.38 14.76 14.38 0 0 0
05/07/2021
14.38
 9,100 14.45 14.68 14.38 0 0 0
02/07/2021
14.45
 43,115 14.30 14.45 14.30 0 25,600 -0.5
01/07/2021
14.30
 26,910 14.22 14.45 14.22 0 12,400 -0.2
30/06/2021
14.22
 11,916 14.07 14.30 14.07 0 0 0
29/06/2021
14.07
 30,000 14.45 14.45 14.07 0 10,000 -0.2
28/06/2021
14.45
 18,553 14.38 14.76 14.38 0 1,200 -0.0
25/06/2021
14.38
 16,600 14.61 14.61 14.38 0 10,000 -0.2
24/06/2021
14.61
 33,330 14.99 14.99 14.38 0 10,000 -0.2
23/06/2021: Cổ tức tiền mặt tỉ lệ: 10%
23/06/2021
14.99
 31,200 15.22 15.38 14.99 0 0 0
22/06/2021
15.22
 73,890 15.08 15.37 15.08 0 600 -0.0
21/06/2021
15.08
 63,400 15.00 15.29 15.00 0 0 0
18/06/2021
15.00
 69,950 15.08 15.08 14.71 0 0 0
17/06/2021
15.08
 48,500 14.93 15.15 14.78 200 0 0.0
16/06/2021
14.93
 37,738 14.49 15.00 14.56 200 0 0.0
15/06/2021
14.49
 51,700 14.64 14.64 14.42 8,600 0 0.2
14/06/2021
14.64
 47,800 14.34 14.71 14.34 3,000 0 0.1
11/06/2021
14.34
 45,869 14.34 14.49 14.05 0 57 -0.0
10/06/2021
14.34
 45,347 14.78 14.78 14.05 200 0 0.0
09/06/2021
14.78
 28,900 14.49 14.86 14.27 0 0 0
08/06/2021
14.49
 50,200 15.29 15.44 14.20 0 0 0
07/06/2021
15.29
 188,612 15.08 16.25 15.08 0 0 0
04/06/2021
15.08
 81,263 14.42 15.44 14.20 0 0 0
03/06/2021
14.42
 39,200 14.42 14.64 14.34 0 0 0
02/06/2021
14.42
 41,305 14.20 14.49 13.90 10,300 8,000 0.0
01/06/2021
14.20
 18,100 14.20 14.49 13.90 0 0 0
31/05/2021
14.20
 65,705 13.83 14.27 13.54 0 0 0
28/05/2021
13.83
 12,400 13.54 13.83 13.17 0 0 0
27/05/2021
13.54
 42,000 13.76 13.90 13.32 0 1,000 -0.0
26/05/2021
13.76
 8,200 13.76 14.05 13.17 0 0 0
25/05/2021
13.76
 14,200 13.68 13.90 13.54 0 0 0
24/05/2021
13.68
 22,678 13.90 13.90 13.47 0 0 0
21/05/2021
13.90
 11,200 13.68 13.90 13.25 0 0 0
20/05/2021
13.68
 23,500 13.54 13.68 13.32 0 0 0
19/05/2021
13.54
 3,200 13.54 13.54 13.54 0 0 0
18/05/2021
13.54
 11,700 13.47 13.83 13.47 0 0 0
17/05/2021
13.47
 11,690 13.39 13.54 13.39 0 3,200 -0.1
14/05/2021
13.39
 9,500 13.98 13.98 13.39 0 0 0
13/05/2021
13.98
 900 13.76 14.42 13.68 0 0 0
12/05/2021
13.76
 21,289 13.61 13.76 13.61 0 0 0
11/05/2021
13.61
 17,700 13.47 13.83 13.39 0 0 0
10/05/2021
13.47
 18,800 13.47 13.47 13.10 0 0 0
07/05/2021
13.47
 16,122 13.54 13.54 13.47 0 0 0
06/05/2021
13.54
 35,100 13.76 13.76 13.47 0 0 0
05/05/2021
13.76
 24,100 13.39 13.90 13.47 0 10,000 -0.2
04/05/2021
13.39
 31,300 13.61 13.76 13.25 0 10,000 -0.2
29/04/2021
13.61
 23,100 13.61 13.61 13.61 0 0 0
28/04/2021
13.61
 21,707 13.61 13.61 13.47 100 0 0.0
27/04/2021
13.61
 31,562 13.90 13.90 13.54 0 0 0
26/04/2021
13.90
 32,300 14.27 14.27 13.76 0 0 0
23/04/2021
14.27
 25,700 13.68 14.34 13.54 0 0 0
22/04/2021
13.68
 15,719 13.76 13.90 13.68 0 0 0
20/04/2021
13.76
 36,000 13.90 14.42 13.76 0 0 0
19/04/2021
13.90
 18,999 14.27 14.27 13.90 0 0 0
16/04/2021
14.27
 26,941 14.34 14.64 14.12 10,000 100 0.2
15/04/2021
14.34
 28,905 14.42 14.86 14.34 0 8,700 -0.2
14/04/2021
14.42
 10,354 14.49 14.64 14.27 0 1,300 -0.0
13/04/2021
14.49
 44,502 14.78 15.37 14.27 0 0 0
12/04/2021
14.78
 45,600 14.78 14.78 14.56 9,100 100 0.2
09/04/2021
14.78
 27,800 14.86 14.86 14.64 700 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |