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)
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
05/09/2017
12.69
 45,790 12.69 12.69 12.69 0 0 0
01/09/2017
12.69
 34,500 12.69 12.93 12.44 0 0 0
31/08/2017
12.69
 147,081 12.57 12.87 12.57 0 0 0
30/08/2017
12.57
 50,300 12.44 12.57 12.44 0 0 0
29/08/2017
12.44
 28,650 12.87 12.87 12.38 50 0 0.0
28/08/2017
12.87
 26,168 12.93 13.12 12.87 0 0 0
25/08/2017
12.93
 105,140 12.75 13.00 12.57 35,400 0 0.7
24/08/2017
12.75
 250,984 12.26 12.87 12.26 0 0 0
23/08/2017
12.26
 216,162 12.02 12.57 12.02 1,200 0 0.0
22/08/2017
12.02
 15,300 12.32 12.32 12.02 0 0 0
21/08/2017
12.32
 179,000 12.20 12.32 11.95 3,300 0 0.1
18/08/2017
12.20
 72,526 11.95 12.20 11.89 0 0 0
17/08/2017
11.95
 17,221 11.89 11.95 11.83 0 0 0
16/08/2017
11.89
 115,826 11.95 11.95 11.71 0 4,000 -0.1
15/08/2017
11.95
 71,510 11.77 12.02 11.83 8,500 0 0.2
14/08/2017
11.77
 11,300 11.89 11.89 11.65 3,400 0 0.1
11/08/2017
11.89
 6,090 11.89 11.89 11.65 0 0 0
10/08/2017
11.89
 8,909 12.08 12.08 11.77 5,000 0 0.1
09/08/2017
12.08
 9,510 12.44 12.44 11.83 0 0 0
08/08/2017
12.44
 359,350 11.95 12.44 11.89 1,100 0 0.0
07/08/2017
11.95
 170,724 11.65 11.95 11.71 0 0 0
04/08/2017
11.65
 57,089 11.71 11.71 11.59 0 0 0
03/08/2017
11.71
 209,530 11.52 11.71 11.52 200 0 0.0
02/08/2017
11.52
 166,868 11.40 11.52 11.40 19,800 4,000 0.3
01/08/2017
11.40
 98,222 11.34 11.46 11.34 15,000 4,000 0.2
31/07/2017
11.34
 91,080 11.40 11.40 11.28 20,000 0 0.4
28/07/2017
11.40
 152,960 11.28 11.46 11.28 18,600 0 0.3
27/07/2017
11.28
 52,320 11.22 11.34 11.22 6,200 0 0.1
26/07/2017
11.22
 34,500 11.03 11.22 11.03 0 0 0
25/07/2017
11.03
 91,731 11.16 11.22 11.03 0 1,100 -0.0
24/07/2017
11.16
 106,740 11.03 11.16 11.10 3,600 0 0.1
21/07/2017
11.03
 2,956 11.16 11.16 10.91 0 0 0
20/07/2017
11.16
 56,670 11.16 11.16 10.05 0 2,800 -0.1
19/07/2017
11.16
 178,392 11.03 11.22 11.16 0 7,200 -0.1
18/07/2017
11.03
 43,377 11.10 11.10 10.91 0 0 0
17/07/2017
11.10
 26,129 11.03 11.10 11.03 3,000 4,000 -0.0

Chính sách bảo mật | Điều khoản sử dụng |