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)
12/10/2021
22.45
 250,700 22.68 22.91 21.68 100 6,600 -0.2
11/10/2021
22.68
 189,700 23.91 24.60 22.68 0 0 0
08/10/2021
23.91
 244,100 23.06 24.98 22.60 0 11,900 -0.4
07/10/2021
23.06
 499,091 24.37 24.37 22.45 2,000 51,236 -1.5
06/10/2021
24.37
 313,200 24.29 25.75 23.83 500 51,000 -1.6
05/10/2021
24.29
 267,123 25.37 26.14 24.06 0 25,300 -0.8
04/10/2021
25.37
 547,378 24.06 26.45 24.29 6,000 115,700 -3.7
01/10/2021
24.06
 411,354 21.91 24.06 21.83 86,694 158,394 -2.1
30/09/2021
21.91
 108,000 21.60 23.06 21.06 0 18,300 -0.5
29/09/2021
21.60
 551,497 20.60 22.60 20.53 0 50,500 -1.5
28/09/2021
20.60
 382,623 18.76 20.60 18.76 0 175,000 -4.6
27/09/2021
18.76
 79,286 19.14 19.99 18.45 0 0 0
24/09/2021
19.14
 54,200 19.91 19.91 18.83 1,000 0 0.0
23/09/2021
19.91
 337,482 18.22 19.91 18.22 0 0 0
22/09/2021
18.22
 50,840 18.14 18.30 17.84 0 900 -0.0
21/09/2021
18.14
 82,915 17.84 18.14 17.14 0 0 0
20/09/2021
17.84
 175,334 18.76 19.22 17.53 0 0 0
17/09/2021
18.76
 276,650 17.99 19.22 17.99 0 0 0
16/09/2021
17.99
 99,665 17.37 18.22 17.45 0 0 0
15/09/2021
17.37
 123,900 16.68 17.99 15.07 900 0 0.0
14/09/2021
16.68
 47,325 16.61 17.53 16.45 0 0 0
13/09/2021
16.61
 60,378 16.99 17.30 16.14 0 0 0
10/09/2021
16.99
 41,950 17.07 17.84 16.91 0 0 0
09/09/2021
17.07
 88,600 16.76 18.07 16.91 0 0 0
08/09/2021
16.76
 27,000 16.76 16.91 16.30 0 200 -0.0
07/09/2021
16.76
 102,810 17.22 18.45 16.76 0 0 0
06/09/2021
17.22
 152,251 15.68 17.22 15.84 10,000 0 0.2
01/09/2021
15.68
 28,990 15.38 15.68 15.38 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |