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)
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
14/07/2017
11.03
 41,215 10.97 11.03 10.97 2,500 0 0.0
13/07/2017
10.97
 75,021 10.97 10.97 10.91 400 0 0.0
12/07/2017
10.97
 8,978 10.85 10.97 10.85 0 0 0
11/07/2017
10.85
 7,364 10.73 10.85 10.67 0 1,000 -0.0
10/07/2017
10.73
 33,291 10.79 10.91 10.73 0 2,800 -0.0
07/07/2017
10.79
 13,900 10.97 10.97 10.79 12,000 0 0.2
06/07/2017
10.97
 26,865 10.85 10.97 10.79 0 0 0
05/07/2017
10.85
 5,900 10.79 10.97 10.79 0 0 0
04/07/2017
10.79
 98,074 11.03 11.03 10.73 4,100 0 0.1
03/07/2017
11.03
 43,209 11.03 11.03 10.79 0 0 0
30/06/2017
11.03
 80,110 11.03 11.16 11.03 10,300 0 0.2
29/06/2017
11.03
 155,521 10.85 11.16 10.85 6,400 0 0.1
28/06/2017
10.85
 16,940 10.85 10.85 10.73 1,900 0 0.0
27/06/2017
10.85
 49,500 10.73 10.85 10.73 11,000 0 0.2
26/06/2017
10.73
 144,857 10.61 10.79 10.61 500 0 0.0
23/06/2017
10.61
 165,210 10.67 10.91 10.61 2,000 0 0.0
22/06/2017
10.67
 26,765 10.73 10.91 10.67 0 0 0
21/06/2017
10.73
 88,608 10.91 10.91 10.67 0 0 0
20/06/2017
10.91
 4,368 10.97 10.97 10.91 600 0 0.0
19/06/2017
10.97
 10,010 10.97 10.97 10.97 1,200 0 0.0
16/06/2017
10.97
 125,310 10.91 10.97 10.85 43,800 0 0.8
15/06/2017
10.91
 29,120 11.03 11.03 10.79 0 0 0
14/06/2017
11.03
 67,210 11.03 11.03 10.97 61,000 0 1.1
13/06/2017
11.03
 86,421 11.03 11.03 10.91 40,000 1,900 0.7
12/06/2017
11.03
 98,276 10.97 11.16 10.91 77,500 1,400 1.4
09/06/2017
10.97
 64,383 10.85 10.97 10.67 0 20,000 -0.4
08/06/2017
10.85
 49,509 10.73 11.03 10.67 3,400 0 0.1
07/06/2017
10.73
 170,482 10.97 11.03 10.73 0 9,500 -0.2
06/06/2017
10.97
 71,475 11.22 11.34 10.91 0 0 0
05/06/2017: Cổ tức tiền mặt tỉ lệ: 8%
05/06/2017
11.22
 42,310 11.34 11.34 11.22 7,600 0 0.1
02/06/2017
11.34
 79,500 11.40 11.46 11.34 0 1,100 -0.0
01/06/2017
11.40
 98,781 11.52 11.52 11.40 5,600 0 0.1
31/05/2017
11.52
 609,209 11.46 11.58 11.28 300,000 0 5.8
30/05/2017
11.46
 152,360 11.40 11.81 11.40 3,600 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |