CTCP Kinh doanh Khí Miền Nam (pgs)

46.20
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
(2025-11-05) 		-3.80 -7.60% 8,200 -200 -0.0
44
50
46.20
2 tháng
(2025-10-06) 		2.20 5% 12,400 0 -0.0
43.20
50
46.20
3 tháng
(2025-09-08) 		1.20 2.67% 15,000 1,300 0.1
43.20
50
46.20
6 tháng
(2025-06-09) 		13.70 42.15% 131,000 -19,900 -0.6
30.20
50
46.20
12 tháng
(2024-12-10) 		14.87 47.45% 187,645 -22,409 -0.7
28.80
50
46.20
24 tháng
(2023-12-18) 		20.08 76.86% 1,392,015 -172,629 -4.9
23.93
50
46.20
36 tháng
(2022-12-21) 		25.87 127.23% 3,238,798 -340,873 -9.2
19.84
50
46.20
60 tháng
(2020-12-31) 		31.56 215.66% 32,897,277 -1,223,831 -32.7
11.56
50
46.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
08/04/2021
14.86
 18,660 15.00 15.00 14.78 0 0 0
07/04/2021
15.00
 27,900 15.00 15.00 14.78 0 0 0
06/04/2021
15.00
 39,700 15.15 15.37 14.71 0 0 0
05/04/2021
15.15
 13,300 15.37 15.51 15.08 0 0 0
02/04/2021
15.37
 119,600 14.71 16.10 14.78 0 0 0
01/04/2021
14.71
 39,081 14.56 14.86 14.49 0 0 0
31/03/2021
14.56
 18,900 14.56 14.78 14.27 0 10,000 -0.2
30/03/2021
14.56
 20,200 14.56 14.64 14.27 0 10,100 -0.2
29/03/2021
14.56
 21,625 14.56 14.56 14.34 0 10,000 -0.2
26/03/2021
14.56
 48,584 14.56 14.56 13.83 34 10,000 -0.2
25/03/2021
14.56
 30,150 15.08 15.08 14.49 0 10,000 -0.2
24/03/2021
15.08
 42,645 14.93 15.08 14.42 26 10,000 -0.2
23/03/2021
14.93
 33,334 15.15 15.15 14.64 0 10,000 -0.2
22/03/2021
15.15
 53,690 15.29 15.29 14.93 0 10,000 -0.2
19/03/2021
15.29
 60,947 15.81 15.81 15.22 0 10,000 -0.2
18/03/2021
15.81
 31,267 16.03 16.03 15.66 100 12,000 -0.3
17/03/2021
16.03
 64,226 15.73 16.03 15.37 0 10,000 -0.2
16/03/2021
15.73
 63,347 16.32 16.32 15.73 100 10,000 -0.2
15/03/2021
16.32
 60,400 15.95 16.54 15.73 0 0 0
12/03/2021
15.95
 35,574 16.25 16.32 15.81 0 0 0
11/03/2021
16.25
 40,789 15.95 16.32 15.73 0 0 0
10/03/2021
15.95
 179,980 16.54 16.54 15.59 0 0 0
09/03/2021
16.54
 89,602 17.05 17.93 16.54 0 0 0
08/03/2021
17.05
 232,990 15.51 17.05 15.88 2,000 0 0.0
05/03/2021
15.51
 214,406 14.42 15.59 14.27 0 20,000 -0.4
04/03/2021
14.42
 102,564 14.20 14.49 13.76 0 500 -0.0
03/03/2021
14.20
 108,846 14.56 14.56 13.90 0 300 -0.0
02/03/2021
14.56
 70,420 14.64 14.78 14.42 0 0 0
01/03/2021
14.64
 148,660 14.27 15.08 14.20 500 0 0.0
26/02/2021
14.27
 186,130 13.25 14.27 12.95 0 0 0
25/02/2021
13.25
 36,000 12.66 13.25 12.44 0 0 0
24/02/2021
12.66
 35,600 12.88 12.88 12.66 0 1,500 -0.0
23/02/2021
12.88
 63,583 12.88 13.10 12.81 0 7,631 -0.1
22/02/2021
12.88
 13,700 13.10 13.10 12.81 0 0 0
19/02/2021
13.10
 8,100 13.17 13.17 13.10 40 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |