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) 		-2.20 -4.07% 7,100 0 0
48.50
55.30
48.50
2 tháng
(2025-12-01) 		5.30 11.40% 12,100 0 0
46.20
55.30
48.50
3 tháng
(2025-10-30) 		4 8.37% 19,500 -200 -0.0
44
55.30
48.50
6 tháng
(2025-08-01) 		11.80 29.50% 35,600 1,200 0.0
40
55.30
48.50
12 tháng
(2025-02-03) 		20.09 63.37% 188,600 -22,373 -0.7
28.89
55.30
48.50
24 tháng
(2024-02-15) 		26.38 103.77% 1,051,845 -60,540 -1.8
24.94
55.30
48.50
36 tháng
(2023-02-13) 		30.09 138.55% 2,913,744 -294,320 -8.0
19.84
55.30
48.50
60 tháng
(2021-02-23) 		38.92 302.19% 30,920,014 -1,102,411 -30.5
12.66
55.30
48.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/11/2020
11.34
 92,600 10.90 11.71 10.90 0 0 0
11/11/2020
10.90
 35,271 10.76 10.98 10.61 0 0 0
10/11/2020
10.76
 30,500 10.76 10.83 10.54 0 0 0
09/11/2020
10.76
 9,132 10.61 10.76 10.61 1,000 0 0.0
06/11/2020
10.61
 6,706 10.83 10.83 10.61 0 0 0
05/11/2020
10.83
 14,200 10.90 10.90 10.54 0 0 0
04/11/2020
10.90
 38,636 10.90 11.05 10.83 0 0 0
03/11/2020
10.90
 45,432 10.61 11.05 10.61 0 0 0
02/11/2020
10.61
 7,110 10.46 10.76 10.39 0 0 0
30/10/2020
10.46
 20,750 10.39 10.61 10.32 400 0 0.0
29/10/2020
10.39
 31,201 10.76 10.76 10.39 0 0 0
28/10/2020
10.76
 70,320 10.54 10.90 10.68 0 0 0
27/10/2020
10.54
 70,851 10.54 10.54 10.32 1,100 0 0.0
26/10/2020
10.54
 28,010 10.68 10.83 10.54 0 0 0
23/10/2020
10.68
 10,847 10.76 10.83 10.61 0 0 0
22/10/2020
10.76
 36,400 10.90 10.98 10.76 1,500 0 0.0
21/10/2020
10.90
 55,700 10.83 11.12 10.68 0 0 0
20/10/2020
10.83
 32,400 10.83 10.83 10.61 0 0 0
19/10/2020
10.83
 46,800 10.68 10.83 10.54 0 0 0
16/10/2020
10.68
 63,200 10.83 10.83 10.61 0 0 0
15/10/2020
10.83
 55,600 11.05 11.05 10.83 0 0 0
14/10/2020
11.05
 40,100 11.12 11.12 10.76 0 0 0
13/10/2020
11.12
 37,200 11.12 11.34 10.98 0 0 0
12/10/2020
11.12
 22,500 11.34 11.34 11.05 0 0 0
09/10/2020
11.34
 40,000 11.12 11.34 11.05 0 100 -0.0
08/10/2020
11.12
 64,100 11.20 11.20 11.05 500 0 0.0
07/10/2020
11.20
 211,245 11.42 11.42 11.05 0 22,300 -0.3
06/10/2020
11.42
 112,430 11.64 11.71 11.34 0 0 0
05/10/2020
11.64
 102,420 11.64 12.15 11.49 0 0 0
02/10/2020
11.64
 367,070 11.05 12.15 11.20 0 100 -0.0
01/10/2020
11.05
 18,860 11.05 11.05 10.90 1,000 0 0.0
30/09/2020
11.05
 51,150 11.12 11.12 10.90 300 0 0.0
29/09/2020
11.12
 62,700 11.49 11.49 10.98 0 0 0
28/09/2020
11.49
 49,700 11.27 11.71 11.12 0 0 0
25/09/2020
11.27
 56,600 11.05 11.49 11.05 0 0 0
24/09/2020
11.05
 84,150 11.34 11.34 10.98 0 0 0
23/09/2020
11.34
 178,126 11.78 11.78 11.12 100 2,200 -0.0
22/09/2020
11.78
 68,743 12.00 12.15 11.71 0 3,300 -0.1
21/09/2020
12.00
 103,740 11.05 12.15 11.20 0 0 0
18/09/2020
11.05
 388,597 10.10 11.05 10.17 0 53,710 -0.8
17/09/2020
10.10
 24,538 10.10 10.10 10.03 300 0 0.0
16/09/2020
10.10
 76,600 10.03 10.17 10.03 0 0 0
15/09/2020
10.03
 60,920 10.03 10.03 9.95 0 0 0
14/09/2020
10.03
 36,800 10.10 10.17 9.88 0 0 0
11/09/2020
10.10
 16,731 10.10 10.17 9.95 2,000 0 0.0
10/09/2020
10.10
 57,650 9.95 10.17 9.95 0 0 0
09/09/2020
9.95
 11,600 10.17 10.17 9.88 3,000 3,000 -0.0
08/09/2020
10.17
 78,560 9.88 10.25 9.88 0 0 0
07/09/2020
9.88
 17,225 9.88 9.95 9.88 0 0 0
04/09/2020
9.88
 18,465 10.03 10.03 9.88 0 0 0
03/09/2020
10.03
 52,740 9.95 10.03 9.95 0 0 0
01/09/2020
9.95
 74,300 9.95 10.03 9.88 0 0 0
31/08/2020
9.95
 76,020 10.10 10.10 9.95 0 0 0
28/08/2020
10.10
 142,708 10.17 10.25 9.88 5,000 0 0.1
27/08/2020
10.17
 26,170 10.17 10.39 9.88 2,000 0 0.0
26/08/2020
10.17
 96,772 9.73 10.25 9.81 22,300 0 0.3
25/08/2020
9.73
 207,270 10.54 10.54 9.73 1,000 0 0.0
24/08/2020
10.54
 64,120 10.17 10.54 10.25 0 20,000 -0.3
21/08/2020
10.17
 8,070 9.88 10.61 10.03 0 0 0
20/08/2020
9.88
 2,095,589 9.15 10.03 9.15 0 2,078,200 -26.1
19/08/2020
9.15
 31,300 9.29 9.29 9.15 0 31,200 -0.4
18/08/2020
9.29
 10,600 9.37 9.37 9.22 0 10,000 -0.1
17/08/2020
9.37
 97,489 9.37 9.37 8.78 0 76,721 -0.9
14/08/2020
9.37
 11,110 9.51 9.51 9.37 0 8,400 -0.1
13/08/2020: Cổ tức tiền mặt tỉ lệ: 8%
13/08/2020
9.51
 69,100 9.51 9.66 9.44 0 66,800 -0.9
12/08/2020
9.51
 7,400 9.38 9.51 9.44 0 0 0
11/08/2020
9.38
 9,900 9.38 9.44 9.31 0 0 0
10/08/2020
9.38
 1,910 9.38 9.38 9.17 0 0 0
07/08/2020
9.38
 2,110 9.51 9.51 9.31 0 0 0
06/08/2020
9.51
 2,060 9.51 9.51 9.31 0 0 0
05/08/2020
9.51
 1,460 8.82 9.51 9.38 0 0 0
04/08/2020
8.82
 29,631 9.10 9.65 8.82 0 29,400 -0.4
03/08/2020
9.10
 14,229 8.69 9.10 8.69 0 0 0
31/07/2020
8.69
 980 8.82 8.89 8.13 0 0 0
30/07/2020
8.82
 9,130 8.69 8.82 8.82 0 0 0
29/07/2020
8.69
 3,220 9.51 9.51 8.69 0 0 0
28/07/2020
9.51
 5,780 8.96 9.51 8.27 0 0 0
27/07/2020
8.96
 27,709 9.24 9.24 8.48 0 0 0
24/07/2020
9.24
 24,900 9.31 9.44 9.24 0 0 0
23/07/2020
9.31
 4,500 9.65 9.65 9.31 0 3,000 -0.0
22/07/2020
9.65
 5,900 9.65 9.65 9.38 0 3,000 -0.0
21/07/2020
9.65
 10,100 9.65 9.65 9.31 0 3,000 -0.0
20/07/2020
9.65
 2,000 9.65 9.65 9.65 0 0 0
17/07/2020
9.65
 3,360 9.72 9.72 9.31 0 0 0
16/07/2020
9.72
 2,112 9.38 9.79 9.72 0 0 0
15/07/2020
9.38
 14,650 9.51 9.58 9.38 0 0 0
14/07/2020
9.51
 500 9.79 9.79 9.51 0 0 0
13/07/2020
9.79
 8,000 9.72 9.79 9.79 0 0 0
10/07/2020
9.72
 1,300 9.65 9.72 9.65 0 0 0
09/07/2020
9.65
 2,940 9.51 9.65 9.51 0 1,600 -0.0
08/07/2020
9.51
 11,829 9.65 10.13 9.51 0 5,000 -0.1
07/07/2020
9.65
 10,390 9.86 9.86 9.65 70 9,500 -0.1
06/07/2020
9.86
 88,930 9.72 10.13 9.17 500 82,700 -1.2
03/07/2020
9.72
 11,700 10.20 10.20 9.72 0 0 0
02/07/2020
10.20
 0 10.20 10.20 10.20 0 0 0
01/07/2020
10.20
 100 9.86 10.20 10.20 0 0 0
30/06/2020
9.86
 14,500 10.34 10.34 9.86 0 11,700 -0.2
29/06/2020
10.34
 18,310 10.34 10.34 10.34 0 0 0
26/06/2020
10.34
 4,866 10.34 10.41 10.34 0 0 0
25/06/2020
10.34
 9,391 10.00 10.34 9.51 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |