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)
25/06/2018
21.03
 500 21.03 21.03 21.03 0 100 -0.0
22/06/2018
21.03
 188,600 20.17 22.01 19.71 0 17,300 -0.5
21/06/2018
20.17
 2,010 22.41 22.41 20.17 0 1,600 -0.0
20/06/2018
22.41
 163 20.37 22.41 22.41 0 0 0
19/06/2018
20.37
 15,630 21.36 21.36 19.45 0 5,100 -0.2
18/06/2018
21.36
 691 21.42 21.42 19.98 0 0 0
15/06/2018: Cổ tức tiền mặt tỉ lệ: 8%
15/06/2018
21.42
 120 19.58 21.42 21.42 0 0 0
14/06/2018
19.58
 7,940 19.84 21.76 19.45 0 7,700 -0.2
13/06/2018
19.84
 14 19.84 19.84 19.84 0 0 0
12/06/2018
19.84
 100 19.84 19.84 19.84 0 0 0
11/06/2018
19.84
 940 20.22 22.20 19.84 0 0 0
08/06/2018
20.22
 150 21.12 21.12 20.22 0 0 0
07/06/2018
21.12
 2,110 19.84 21.12 19.84 0 0 0
06/06/2018
19.84
 24,310 20.16 20.16 19.84 0 3,100 -0.1
05/06/2018
20.16
 37,900 20.48 20.48 19.71 0 400 -0.0
04/06/2018
20.48
 610 20.60 20.60 20.48 500 0 0.0
01/06/2018
20.60
 21,278 19.71 20.60 19.58 1,300 20,000 -0.6
31/05/2018
19.71
 2,210 20.73 21.12 19.26 0 0 0
30/05/2018
20.73
 300 20.80 20.80 20.73 300 0 0.0
29/05/2018
20.80
 1,110 20.03 20.80 20.16 400 0 0.0
28/05/2018
20.03
 10,140 19.77 20.09 18.56 700 6,400 -0.2
25/05/2018
19.77
 4,100 19.77 19.77 18.94 0 0 0
24/05/2018
19.77
 10 19.77 19.77 19.77 0 0 0
23/05/2018
19.77
 9,290 19.20 19.77 19.20 0 0 0
22/05/2018
19.20
 8,347 20.16 20.16 19.20 0 0 0
21/05/2018
20.16
 120 19.84 20.16 20.16 0 0 0
18/05/2018
19.84
 1,704 20.16 20.16 19.33 0 0 0
17/05/2018
20.16
 100 19.45 20.16 20.16 0 0 0
16/05/2018
19.45
 65 19.45 19.45 19.45 0 0 0
15/05/2018
19.45
 7,560 20.16 20.16 19.26 0 300 -0.0
14/05/2018
20.16
 100 20.03 20.16 20.16 0 0 0
11/05/2018
20.03
 13,135 19.84 20.03 19.20 0 0 0
10/05/2018
19.84
 500 19.84 19.84 19.58 0 0 0
09/05/2018
19.84
 20,000 20.35 20.35 19.84 0 0 0
08/05/2018
20.35
 954 19.20 20.35 19.52 0 800 -0.0
07/05/2018
19.20
 3,389 19.84 20.29 19.20 0 0 0
04/05/2018
19.84
 111,362 19.84 20.48 19.84 0 0 0
03/05/2018
19.84
 161,341 19.39 19.84 18.56 0 0 0
02/05/2018
19.39
 191,573 19.20 19.39 19.20 198,215 198,215 0
27/04/2018
19.20
 29,200 19.20 19.20 19.20 0 2,200 -0.1
26/04/2018
19.20
 3,240 19.84 20.80 19.20 0 0 0
24/04/2018
19.84
 121,930 19.84 19.84 19.84 0 0 0
23/04/2018
19.84
 19,215 19.84 19.84 19.84 0 0 0
20/04/2018
19.84
 3,540 19.84 19.84 19.84 0 0 0
19/04/2018
19.84
 56,810 19.84 19.84 19.71 0 13,600 -0.4
18/04/2018
19.84
 42,381 19.45 19.84 19.45 0 6,734 -0.2
17/04/2018
19.45
 225 19.45 19.45 19.45 0 0 0
16/04/2018
19.45
 217 19.33 20.48 19.45 0 0 0
13/04/2018
19.33
 4,400 20.09 20.09 19.33 0 900 -0.0
12/04/2018
20.09
 21 20.09 20.09 20.09 0 0 0
11/04/2018
20.09
 14,360 19.58 20.16 19.65 0 0 0
10/04/2018
19.58
 330 20.16 20.16 19.58 0 0 0
09/04/2018
20.16
 16,305 19.84 20.16 19.52 0 7,057 -0.2
06/04/2018
19.84
 4,501 19.84 19.90 19.84 0 0 0
05/04/2018
19.84
 621 20.35 21.12 19.84 0 0 0
04/04/2018
20.35
 46,558 20.22 20.80 18.69 11,800 0 0.4
03/04/2018
20.22
 20 20.22 20.22 20.22 0 0 0
02/04/2018
20.22
 304 20.48 20.48 20.16 0 0 0
30/03/2018
20.48
 1,521 21.12 21.12 20.48 0 0 0
29/03/2018
21.12
 130 19.84 21.12 21.12 0 0 0
28/03/2018
19.84
 149,600 21.12 21.18 19.01 0 116,500 -3.6
27/03/2018
21.12
 264,400 21.12 21.24 20.48 1,000 261,200 -8.6
26/03/2018
21.12
 4,708 21.44 21.76 20.48 0 0 0
23/03/2018
21.44
 16,700 21.44 21.44 20.80 500 2,000 -0.0
22/03/2018
21.44
 16,269 21.44 21.44 19.39 0 0 0
21/03/2018
21.44
 14,322 21.24 21.44 21.24 28,000 29,700 -0.1
20/03/2018
21.24
 15,910 21.12 21.44 21.12 0 0 0
19/03/2018
21.12
 17,600 21.12 21.37 20.99 0 0 0
16/03/2018
21.12
 26,539 20.67 21.12 20.16 0 0 0
15/03/2018
20.67
 2,364 20.48 20.67 19.84 0 0 0
14/03/2018
20.48
 30,610 20.16 20.48 20.48 0 600 -0.0
13/03/2018
20.16
 11,339 20.80 20.80 19.84 0 0 0
12/03/2018
20.80
 15,640 20.48 20.80 20.16 0 0 0
09/03/2018
20.48
 2,868 20.16 20.48 20.48 0 0 0
08/03/2018
20.16
 2,200 19.84 20.16 20.16 0 0 0
07/03/2018
19.84
 110,500 19.84 19.84 19.84 0 2,100 -0.1
06/03/2018
19.84
 25,300 21.76 21.76 19.84 0 10,200 -0.3
05/03/2018
21.76
 6,936 21.44 21.76 19.39 0 0 0
02/03/2018
21.44
 9,403 21.12 21.44 21.12 0 0 0
01/03/2018
21.12
 17,410 20.67 21.76 20.60 0 0 0
28/02/2018
20.67
 3,129 20.80 21.76 20.48 0 100 -0.0
27/02/2018
20.80
 815 20.16 20.80 20.80 0 0 0
26/02/2018
20.16
 52,996 21.76 21.76 19.84 0 0 0
23/02/2018
21.76
 3,869 21.76 22.14 21.63 800 10 0.0
22/02/2018
21.76
 328 21.63 21.76 21.76 0 0 0
21/02/2018
21.63
 36,503 20.80 21.63 20.80 1,500 0 0.1
13/02/2018
20.80
 1,513 19.20 21.12 19.84 0 0 0
12/02/2018
19.20
 31,628 20.48 20.60 19.20 0 3,800 -0.1
09/02/2018
20.48
 1,202,579 22.08 22.14 20.48 0 1,193,100 -38.2
08/02/2018
22.08
 47,610 21.88 22.33 20.48 0 20,100 -0.7
07/02/2018
21.88
 84,697 22.27 23.04 21.88 7,200 68,100 -2.1
06/02/2018
22.27
 210,625 22.72 22.72 20.48 0 18,900 -0.6
05/02/2018
22.72
 47,758 21.76 22.72 21.12 10,400 5,100 0.2
02/02/2018
21.76
 13,810 23.48 23.48 21.76 0 10,200 -0.4
01/02/2018
23.48
 15,919 23.68 23.68 23.04 2,000 12,200 -0.4
31/01/2018
23.68
 223,022 22.78 23.68 22.65 40,200 300 1.4
30/01/2018
22.78
 246,130 21.76 22.78 20.41 36,000 13,600 0.8
29/01/2018
21.76
 30,677 22.27 22.27 20.16 0 0 0
26/01/2018
22.27
 40,837 22.20 22.27 21.76 35,900 6,900 1.0
25/01/2018
22.20
 108,326 21.44 22.40 21.44 2,000 28,600 -0.9

Chính sách bảo mật | Điều khoản sử dụng |