CTCP Kinh doanh Khí Miền Nam (pgs)

52.90
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
(2026-02-23) 		1.30 2.52% 13,700 -1,700 -0.1
49.40
55
52.90
2 tháng
(2026-01-19) 		-0.90 -1.67% 19,200 -1,700 -0.1
48.50
55
52.90
3 tháng
(2025-12-18) 		2.40 4.75% 24,500 -1,700 -0.1
48.50
55.30
52.90
6 tháng
(2025-09-19) 		8.90 20.23% 41,400 -400 -0.0
43.20
55.30
52.90
12 tháng
(2025-03-24) 		23.63 80.74% 188,900 -23,000 -0.8
28.89
55.30
52.90
24 tháng
(2024-03-28) 		27.68 109.74% 648,175 -52,940 -1.6
24.94
55.30
52.90
36 tháng
(2023-04-03) 		32.81 163.34% 2,637,892 -285,522 -7.8
20.09
55.30
52.90
60 tháng
(2021-04-13) 		38.41 265.09% 28,509,614 -964,540 -27.8
13.07
55.30
52.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |