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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |