CTCP Kinh doanh Khí Miền Nam (pgs)

48.50
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
(2025-12-29) 		-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)
24/01/2018
21.44
 71,914 21.37 23.48 21.44 15,000 13,400 0.1
23/01/2018
21.37
 264,496 19.45 21.37 19.20 0 300 -0.0
22/01/2018
19.45
 183,608 17.73 19.45 17.92 0 2,000 -0.1
19/01/2018
17.73
 21,319 17.79 18.24 17.73 0 0 0
18/01/2018
17.79
 3,138 17.60 17.85 16.64 0 0 0
17/01/2018
17.60
 107,580 18.24 18.24 17.60 6,000 0 0.2
16/01/2018
18.24
 23,467 17.92 18.24 17.98 0 0 0
15/01/2018
17.92
 11,100 17.92 17.92 16.96 0 2,000 -0.1
12/01/2018
17.92
 80,531 17.60 18.24 17.60 1,000 0 0.0
11/01/2018
17.60
 354,801 17.60 17.79 17.53 0 210,000 -5.8
10/01/2018
17.60
 26,683 17.92 17.92 17.28 1,500 0 0.0
09/01/2018
17.92
 55,231 17.60 17.92 16.77 0 10,000 -0.3
08/01/2018
17.60
 109,150 16.00 17.60 15.68 0 9,400 -0.3
05/01/2018
16.00
 663 16.25 16.25 15.74 0 0 0
04/01/2018
16.25
 27,260 16.13 16.25 15.74 0 0 0
03/01/2018
16.13
 15,347 16.00 16.13 16.00 0 0 0
02/01/2018
16.00
 58,250 16.00 16.06 16.00 0 0 0
29/12/2017
16.00
 18,025 16.13 16.13 16.00 0 0 0
28/12/2017
16.13
 4,480 16.25 16.25 16.00 0 0 0
27/12/2017
16.25
 1,930 16.32 16.32 15.74 0 0 0
26/12/2017
16.32
 16,830 16.00 16.32 15.36 2,400 0 0.1
25/12/2017
16.00
 3,900 15.49 16.00 15.49 100 2,700 -0.1
22/12/2017
15.49
 11,100 16.77 16.77 15.36 0 0 0
21/12/2017
16.77
 1,394 16.64 18.24 16.77 0 0 0
20/12/2017
16.64
 21,939 16.06 17.66 16.06 0 2,000 -0.1
19/12/2017
16.06
 47,889 15.36 16.13 15.36 0 0 0
18/12/2017
15.36
 26,780 14.72 15.55 14.78 100 0 0.0
15/12/2017
14.72
 38,102 14.72 14.91 14.72 0 4,400 -0.1
14/12/2017
14.72
 5,600 14.91 14.91 14.65 0 0 0
13/12/2017
14.91
 1,060 14.91 14.91 14.91 0 0 0
12/12/2017
14.91
 76,900 14.72 15.36 14.72 0 8,300 -0.2
11/12/2017
14.72
 5,000 15.17 15.17 14.72 0 0 0
08/12/2017
15.17
 5,400 14.97 15.17 14.97 0 0 0
07/12/2017
14.97
 17,238 14.85 14.97 14.40 1,000 8,100 -0.2
06/12/2017
14.85
 6,300 15.10 15.10 14.72 0 0 0
05/12/2017
15.10
 26,320 14.97 15.10 14.08 2,600 0 0.1
04/12/2017
14.97
 10,600 14.85 14.97 14.91 800 0 0.0
01/12/2017
14.85
 217,670 14.78 14.85 14.72 1,000 0 0.0
30/11/2017
14.78
 10,450 14.78 14.78 14.72 0 0 0
29/11/2017
14.78
 22,610 14.65 14.78 14.72 0 5,000 -0.1
28/11/2017
14.65
 57,307 14.72 14.78 14.65 1,600 6,000 -0.1
27/11/2017
14.72
 150,000 14.78 14.78 14.72 500 0 0.0
24/11/2017
14.78
 8,160 14.72 14.78 14.72 0 0 0
23/11/2017
14.72
 15 14.72 14.72 14.72 0 0 0
22/11/2017
14.72
 32,847 14.72 14.78 14.72 0 0 0
21/11/2017
14.72
 114,500 14.72 14.72 14.72 0 38,000 -0.9
20/11/2017
14.72
 27,600 14.72 14.78 14.59 0 0 0
17/11/2017
14.72
 21,726 14.53 15.29 14.40 700 0 0.0
16/11/2017
14.53
 8,413 14.78 14.85 13.89 3,000 1,063 0.0
15/11/2017
14.78
 73,010 14.72 14.78 14.72 0 100 -0.0
14/11/2017
14.72
 12,400 14.72 14.78 14.72 0 0 0
13/11/2017
14.72
 36,631 14.40 14.72 14.40 2,500 18,100 -0.4
10/11/2017
14.40
 3,900 14.65 14.78 14.21 0 0 0
09/11/2017
14.65
 1,410 14.08 14.65 14.33 0 0 0
08/11/2017
14.08
 18,933 14.40 14.46 14.08 2,500 7,400 -0.1
07/11/2017
14.40
 10,200 14.27 14.40 14.27 0 5,000 -0.1
06/11/2017
14.27
 22,210 14.01 14.65 13.95 0 4,700 -0.1
03/11/2017
14.01
 10,210 14.08 14.08 13.44 4,000 0 0.1
02/11/2017
14.08
 11,010 14.14 15.23 14.08 0 0 0
01/11/2017
14.14
 10,634 12.86 14.14 13.44 0 800 -0.0
31/10/2017
12.86
 21,918 12.54 13.76 12.73 0 6,900 -0.1
30/10/2017
12.54
 3,300 13.69 14.65 12.54 200 200 -0.0
27/10/2017
13.69
 1,320 13.57 14.65 13.31 0 0 0
26/10/2017
13.57
 15,300 14.85 14.85 13.44 1,400 0 0.0
25/10/2017
14.85
 10 14.85 14.85 14.85 0 0 0
24/10/2017: Cổ tức tiền mặt tỉ lệ: 10%
24/10/2017
14.85
 28,799 14.59 14.91 14.21 0 0 0
23/10/2017
14.59
 4,100 14.71 14.84 14.47 500 0 0.0
20/10/2017
14.71
 78,347 14.84 15.02 14.71 5,000 0 0.1
19/10/2017
14.84
 15,910 14.59 14.96 14.53 0 0 0
18/10/2017
14.59
 10,867 15.02 15.02 14.59 100 0 0.0
17/10/2017
15.02
 39,355 14.71 15.08 14.71 34,700 2,100 0.8
16/10/2017
14.71
 38,359 14.47 14.90 14.34 0 10,400 -0.2
13/10/2017
14.47
 9,686 14.90 14.90 14.16 0 6 -0.0
12/10/2017
14.90
 1,330 14.90 14.90 14.77 1,200 0 0.0
11/10/2017
14.90
 21,630 15.08 15.08 14.28 0 0 0
10/10/2017
15.08
 191,966 14.71 15.08 14.65 23,000 0 0.6
09/10/2017
14.71
 220,010 14.47 14.71 14.10 0 0 0
06/10/2017
14.47
 51,815 14.41 14.47 14.16 2,000 20,000 -0.4
05/10/2017
14.41
 102,500 14.41 14.41 14.04 0 600 -0.0
04/10/2017
14.41
 1,753 14.10 14.65 14.04 0 0 0
03/10/2017
14.10
 13,141 14.10 14.28 13.49 1,500 0 0.0
02/10/2017
14.10
 16,709 14.28 14.28 13.85 0 0 0
29/09/2017
14.28
 30,000 14.34 14.34 13.85 0 1,800 -0.0
28/09/2017
14.34
 134,000 13.73 14.47 13.49 300 0 0.0
27/09/2017
13.73
 37,941 14.10 14.10 13.49 0 1,100 -0.0
26/09/2017
14.10
 5,200 14.34 14.41 13.85 0 900 -0.0
25/09/2017
14.34
 5,000 14.47 14.47 13.98 0 900 -0.0
22/09/2017
14.47
 63,059 14.34 14.71 13.92 0 1,300 -0.0
21/09/2017
14.34
 11,804 14.34 14.34 14.22 0 0 0
20/09/2017
14.34
 396,140 13.98 14.71 13.49 5,000 10,600 -0.1
19/09/2017
13.98
 5,606 14.16 14.41 13.92 200 0 0.0
18/09/2017
14.16
 74,806 14.16 15.02 13.79 13,300 2,400 0.3
15/09/2017
14.16
 230,071 12.87 14.16 13.49 21,500 25,000 -0.1
14/09/2017
12.87
 119,740 13.61 13.98 12.75 3,100 0 0.1
13/09/2017
13.61
 45,613 13.55 13.85 13.49 9,000 0 0.2
12/09/2017
13.55
 112,802 12.87 13.98 12.87 0 2,489 -0.1
11/09/2017
12.87
 24,147 12.87 13.00 12.87 0 16,900 -0.4
08/09/2017
12.87
 194,610 12.81 13.06 12.69 0 18,000 -0.4
07/09/2017
12.81
 103,800 12.69 13.00 12.69 0 0 0
06/09/2017
12.69
 42,021 12.69 12.75 11.95 3,500 3,000 0.0

Chính sách bảo mật | Điều khoản sử dụng |