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)
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
24/06/2020
10.00
 12,400 9.93 10.00 9.79 0 7,000 -0.1
23/06/2020
9.93
 30,400 9.93 9.93 9.86 0 23,400 -0.3
22/06/2020
9.93
 6,800 10.20 10.20 9.79 0 500 -0.0
19/06/2020
10.20
 16,115 10.20 10.20 10.13 0 4,700 -0.1
18/06/2020
10.20
 900 10.20 10.20 9.79 0 0 0
17/06/2020
10.20
 5,600 10.20 10.27 10.00 0 8,200 -0.0
16/06/2020
10.20
 9,300 10.27 10.34 10.20 0 8,200 -0.1
15/06/2020
10.27
 5,636 10.69 10.69 10.27 0 0 0
12/06/2020
10.69
 36,976 10.55 10.69 10.34 16,000 6,100 0.2
11/06/2020
10.55
 59,005 10.69 10.69 10.41 0 32,400 -0.5
10/06/2020
10.69
 31,720 10.96 10.96 10.69 0 15,000 -0.2
09/06/2020
10.96
 62,140 10.96 11.17 10.75 0 16,300 -0.3
08/06/2020
10.96
 138,731 10.69 11.03 10.69 0 130,131 -2.0
05/06/2020
10.69
 44,310 10.82 10.82 10.62 0 39,100 -0.6
04/06/2020
10.82
 128,646 10.82 11.03 10.75 0 115,100 -1.8
03/06/2020
10.82
 38,800 10.82 10.89 10.75 0 32,400 -0.5
02/06/2020
10.82
 80,100 11.37 11.37 10.82 0 73,000 -1.2
01/06/2020
11.37
 7,400 11.37 11.44 11.37 0 1,600 -0.0
29/05/2020
11.37
 600 10.89 11.37 10.69 0 0 0
28/05/2020
10.89
 16,300 11.37 11.37 10.89 0 7,600 -0.1
27/05/2020
11.37
 19,600 11.37 11.65 11.24 0 8,100 -0.1
26/05/2020
11.37
 43,485 11.03 11.44 11.03 0 36,900 -0.6
25/05/2020
11.03
 10,900 10.41 11.44 10.41 0 0 0
22/05/2020
10.41
 70,100 10.34 10.48 10.34 0 66,200 -1.0
21/05/2020
10.34
 25,610 11.24 11.24 10.34 0 12,900 -0.2
20/05/2020
11.24
 21,397 11.51 11.58 11.24 0 14,800 -0.2
19/05/2020
11.51
 9,057 12.00 12.00 11.51 0 3,400 -0.1
18/05/2020
12.00
 1,800 12.00 12.00 12.00 1,500 1,800 -0.0
15/05/2020
12.00
 3,900 12.00 12.13 12.00 0 3,600 -0.1
14/05/2020
12.00
 22,720 11.79 12.06 11.79 0 18,557 -0.3
13/05/2020
11.79
 17,392 11.86 11.86 11.79 0 14,900 -0.3
12/05/2020
11.86
 6,200 11.93 11.93 11.86 0 6,000 -0.1
11/05/2020
11.93
 8,368 12.00 12.06 11.86 0 6,300 -0.1
08/05/2020
12.00
 3,978 12.06 12.13 12.00 0 3,600 -0.1
07/05/2020
12.06
 3,400 12.27 12.27 12.06 0 1,000 -0.0
06/05/2020
12.27
 5,100 12.20 12.27 12.06 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |