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)
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
29/05/2017
11.40
 160,141 11.34 11.46 11.34 0 0 0
26/05/2017
11.34
 177,063 11.34 11.34 11.22 0 0 0
25/05/2017
11.34
 173,250 11.28 11.34 11.22 0 0 0
24/05/2017
11.28
 222,805 11.34 11.40 11.05 79,100 0 1.5
23/05/2017
11.34
 162,380 11.40 11.40 11.16 22,600 0 0.4
22/05/2017
11.40
 134,580 11.46 11.58 11.28 0 0 0
19/05/2017
11.46
 640,267 11.22 11.46 11.22 0 0 0
18/05/2017
11.22
 200,880 11.11 11.28 11.05 58,000 7,000 1.0
17/05/2017
11.11
 102,408 11.16 11.22 11.11 0 0 0
16/05/2017
11.16
 272,958 11.22 11.28 11.05 33,600 0 0.6
15/05/2017
11.22
 116,114 11.28 11.28 11.05 2,100 0 0.0
12/05/2017
11.28
 677,686 10.99 11.28 11.05 43,800 0 0.8
11/05/2017
10.99
 367,329 10.87 11.40 10.87 0 0 0
10/05/2017
10.87
 199,404 10.87 10.93 10.81 0 431,973 -8.0
09/05/2017
10.87
 452,700 10.87 10.93 10.81 500 1,150,000 -21.3
08/05/2017
10.87
 89,630 10.69 10.87 10.75 0 5,000 -0.1
05/05/2017
10.69
 337,796 10.58 10.75 10.52 0 105,000 -1.9
04/05/2017
10.58
 71,310 10.46 10.58 10.46 40,000 0 0.7
03/05/2017
10.46
 64,955 10.69 10.69 10.40 0 0 0
28/04/2017
10.69
 299,300 10.75 10.75 10.52 0 54,000 -1.0
27/04/2017
10.75
 103,300 10.69 10.75 10.64 6,000 46,000 -0.7
26/04/2017
10.69
 45,131 10.75 10.81 10.58 0 0 0
25/04/2017
10.75
 241,991 10.81 10.81 10.69 0 85,000 -1.5
24/04/2017
10.81
 173,490 10.81 10.93 10.52 87,200 72,500 0.3
21/04/2017
10.81
 143,300 10.93 10.93 10.69 10,000 42,500 -0.6
20/04/2017
10.93
 304,800 11.16 11.16 10.58 10,400 9,600 0.0
19/04/2017
11.16
 581,010 11.22 11.28 10.99 11,500 0 0.2
18/04/2017
11.22
 564,263 10.52 11.22 10.52 0 21,810 -0.4
17/04/2017
10.52
 222,330 10.52 10.69 10.52 0 0 0
14/04/2017
10.52
 427,193 10.69 10.69 10.52 100,000 47,500 0.9
13/04/2017
10.69
 420,483 10.69 10.81 10.69 0 0 0
12/04/2017
10.69
 650,091 10.40 10.69 10.52 90,000 68,400 0.4
11/04/2017
10.40
 417,416 10.40 10.75 10.40 1,000 100,000 -1.8
10/04/2017
10.40
 97,540 10.34 10.40 10.28 32,000 0 0.6
07/04/2017
10.34
 129,670 10.34 10.46 10.28 20,000 1,100 0.3
05/04/2017
10.34
 385,003 10.34 10.40 10.28 90,000 603,200 -9.0
04/04/2017
10.34
 172,410 10.46 10.46 10.28 0 26,100 -0.5
03/04/2017
10.46
 280,610 10.34 10.52 10.34 200,000 73,900 2.2
31/03/2017
10.34
 254,182 10.11 10.40 10.17 93,600 0 1.6
30/03/2017
10.11
 145,310 10.28 10.28 10.11 0 40,000 -0.7
29/03/2017
10.28
 127,013 10.28 10.34 10.22 0 35,200 -0.6
28/03/2017
10.28
 196,443 10.28 10.28 10.22 6,300 0 0.1
27/03/2017
10.28
 323,779 10.34 10.34 10.22 1,500 56,000 -1.0
24/03/2017
10.34
 512,026 10.28 10.40 10.28 0 6,000 -0.1
23/03/2017
10.28
 563,650 10.22 10.34 10.22 6,000 121,000 -2.0
22/03/2017
10.22
 1,000,983 10.28 10.34 10.22 1,000 100,000 -1.7
21/03/2017
10.28
 157,932 10.22 10.40 10.17 2,200 200 0.0
20/03/2017
10.22
 678,324 10.40 10.40 10.22 1,600 147,100 -2.5
17/03/2017
10.40
 475,746 10.40 10.40 10.34 0 0 0
16/03/2017
10.40
 223,498 10.40 10.46 10.34 4,000 0 0.1
15/03/2017
10.40
 186,910 10.34 10.40 10.28 0 0 0
14/03/2017
10.34
 251,230 10.46 10.46 10.34 0 7,300 -0.1
13/03/2017
10.46
 148,508 10.64 10.64 10.40 4,000 4,000 -0.0
10/03/2017
10.64
 594,478 10.34 10.69 10.34 4,000 60,000 -1.0
09/03/2017
10.34
 496,820 10.40 10.40 10.22 0 90,000 -1.6
08/03/2017
10.40
 220,924 10.40 10.58 10.34 4,000 0 0.1
07/03/2017
10.40
 421,111 10.40 10.52 10.28 0 3,000 -0.1
06/03/2017
10.40
 502,879 10.34 10.52 10.34 4,800 6,000 -0.0
03/03/2017
10.34
 282,482 10.46 10.46 10.28 16,500 0 0.3
02/03/2017
10.46
 322,220 10.40 10.52 10.34 4,000 0 0.1
01/03/2017
10.40
 646,594 10.64 10.69 10.28 17,000 0 0.3
28/02/2017
10.64
 562,999 11.05 11.05 10.64 10,800 1,800 0.2
27/02/2017
11.05
 479,737 11.05 11.16 10.81 0 100 -0.0
24/02/2017
11.05
 1,395,175 10.64 11.28 10.69 6,500 20,915 -0.3
23/02/2017
10.64
 970,408 10.69 10.81 10.58 0 1,000 -0.0
22/02/2017
10.69
 1,110,401 10.17 10.75 10.22 0 233,800 -4.2

Chính sách bảo mật | Điều khoản sử dụng |