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)
26/09/2016
9.14
 49,586 9.14 9.14 9.08 0 0 0
23/09/2016
9.14
 80,104 9.14 9.19 9.08 700 0 0.0
22/09/2016
9.14
 107,124 9.14 9.25 9.08 0 0 0
21/09/2016
9.14
 110,120 9.14 9.14 9.08 0 0 0
20/09/2016
9.14
 172,757 9.03 9.14 9.03 0 0 0
19/09/2016
9.03
 90,520 8.97 9.08 8.97 23,900 0 0.4
16/09/2016
8.97
 219,115 9.14 9.14 8.97 0 0 0
15/09/2016
9.14
 120,210 9.19 9.19 9.14 700 0 0.0
14/09/2016
9.19
 140,988 9.25 9.25 9.14 11,500 0 0.2
13/09/2016
9.25
 404,831 9.14 9.30 9.08 0 0 0
12/09/2016
9.14
 244,118 9.19 9.19 9.08 0 0 0
09/09/2016
9.19
 132,766 9.30 9.42 9.19 0 0 0
08/09/2016
9.30
 354,578 9.08 9.36 9.08 80,945 0 1.4
07/09/2016
9.08
 287,758 9.03 9.08 8.97 150,000 0 2.4
06/09/2016
9.03
 233,644 8.97 9.03 8.86 83,135 0 1.3
05/09/2016
8.97
 65,510 8.86 8.97 8.86 0 0 0
01/09/2016
8.86
 132,426 9.03 9.03 8.86 1,100 0 0.0
31/08/2016
9.03
 78,528 9.03 9.03 8.97 2,700 0 0.0
30/08/2016
9.03
 78,000 9.03 9.08 9.03 0 0 0
29/08/2016
9.03
 123,810 9.14 9.19 9.03 200 0 0.0
26/08/2016
9.14
 119,414 9.08 9.14 9.03 3,000 0 0.0
25/08/2016
9.08
 81,584 9.14 9.14 9.03 0 0 0
24/08/2016
9.14
 100,744 9.19 9.19 9.14 40,000 2,534 0.6
23/08/2016
9.19
 87,182 9.25 9.25 8.97 0 0 0
22/08/2016
9.25
 160,250 9.25 9.36 9.14 120 6,050 -0.1
19/08/2016
9.25
 275,050 9.14 9.36 9.19 0 1,100 -0.0
18/08/2016
9.14
 206,001 9.19 9.36 9.14 0 900 -0.0
17/08/2016
9.19
 111,600 9.25 9.42 9.19 2,900 0 0.0
16/08/2016
9.25
 413,106 9.08 9.42 9.08 200 10,000 -0.2
15/08/2016
9.08
 125,511 8.86 9.08 8.92 0 0 0
12/08/2016
8.86
 261,590 8.75 8.97 8.75 0 0 0
11/08/2016
8.75
 91,731 8.81 8.81 7.98 200 0 0.0
10/08/2016
8.81
 27,520 8.81 8.81 8.75 0 0 0
09/08/2016
8.81
 80,346 8.81 8.92 8.81 0 0 0
08/08/2016
8.81
 227,531 8.70 8.81 8.64 167,900 0 2.7
05/08/2016
8.70
 121,500 8.70 8.75 8.58 0 0 0
04/08/2016
8.70
 159,773 8.64 8.86 8.70 0 0 0
03/08/2016
8.64
 89,660 8.75 8.81 8.64 0 0 0
02/08/2016
8.75
 65,500 8.81 8.92 8.70 100 0 0.0
01/08/2016
8.81
 227,206 8.92 9.03 8.81 26,200 2,000 0.4
29/07/2016
8.92
 115,501 8.86 8.92 8.81 62,400 22,800 0.6
28/07/2016
8.86
 176,236 8.97 8.97 8.81 116,600 0 1.9
27/07/2016
8.97
 246,987 8.64 8.97 8.58 99,000 19,000 1.3
26/07/2016
8.64
 119,031 8.64 8.75 8.53 20,000 200 0.3
25/07/2016
8.64
 110,119 8.70 8.75 8.64 1,400 1,200 0.0
22/07/2016
8.70
 307,610 8.86 8.97 8.64 0 0 0
21/07/2016
8.86
 299,831 8.92 8.92 8.81 0 0 0
20/07/2016
8.92
 113,158 8.97 8.97 8.86 0 0 0
19/07/2016
8.97
 139,429 9.03 9.03 8.92 0 0 0
18/07/2016
9.03
 127,957 9.03 9.08 8.97 0 0 0
15/07/2016
9.03
 176,000 9.08 9.08 8.92 0 0 0
14/07/2016
9.08
 349,820 9.19 9.19 8.97 26,700 47,520 -0.3
13/07/2016
9.19
 232,507 9.14 9.25 9.14 0 30,000 -0.5
12/07/2016
9.14
 247,700 9.08 9.14 9.03 0 30,000 -0.5
11/07/2016
9.08
 274,607 9.19 9.25 9.03 5,100 30,000 -0.4
08/07/2016
9.19
 284,113 9.30 9.30 9.19 1,200 78 0.0
07/07/2016
9.30
 292,383 9.25 9.42 9.25 0 30,000 -0.5
06/07/2016
9.25
 332,825 9.36 9.36 9.19 0 7,000 -0.1
05/07/2016
9.36
 468,473 9.42 9.42 9.25 24,400 2,000 0.4
04/07/2016
9.42
 253,016 9.47 9.53 9.36 100 7,000 -0.1
01/07/2016
9.47
 290,992 9.42 9.53 9.42 0 7,000 -0.1
30/06/2016
9.42
 227,827 9.53 9.64 9.36 0 6,700 -0.1
29/06/2016
9.53
 291,418 9.36 9.53 9.42 1,000 0 0.0
28/06/2016
9.36
 371,033 9.36 9.36 9.25 1,000 0 0.0
27/06/2016
9.36
 249,993 9.36 9.36 9.08 0 0 0
24/06/2016
9.36
 1,134,620 9.80 9.91 8.92 0 4,000 -0.1
23/06/2016
9.80
 230,548 9.75 9.86 9.75 0 5,400 -0.1
22/06/2016
9.75
 256,615 9.75 9.80 9.75 2,800 4,000 -0.0
21/06/2016
9.75
 411,046 9.91 9.97 9.75 2,200 4,000 -0.0
20/06/2016
9.91
 290,034 9.75 9.91 9.75 0 2,000 -0.0
17/06/2016
9.75
 753,710 9.91 9.91 9.64 0 85,000 -1.5
16/06/2016
9.91
 626,606 10.08 10.08 9.86 6,000 2,000 0.1
15/06/2016
10.08
 442,318 10.19 10.19 9.97 0 3,000 -0.1
14/06/2016
10.19
 383,711 10.02 10.19 9.91 0 100 -0.0
13/06/2016
10.02
 727,482 10.36 10.36 9.97 1,000 2,000 -0.0
10/06/2016
10.36
 1,627,172 10.08 10.47 9.97 5,000 9,000 -0.1
09/06/2016
10.08
 818,290 9.97 10.08 9.91 15,500 3,200 0.2
08/06/2016
9.97
 758,640 9.91 10.08 9.97 22,000 4,000 0.3
07/06/2016
9.91
 419,342 9.91 10.02 9.80 1,000 0 0.0
06/06/2016
9.91
 1,328,027 9.75 10.25 9.69 7,700 100 0.1
03/06/2016
9.75
 392,478 9.80 9.86 9.69 1,000 62,500 -1.1
02/06/2016
9.80
 401,772 9.69 9.80 9.64 18,000 0 0.3
01/06/2016
9.69
 510,560 9.53 9.80 9.47 0 500 -0.0
31/05/2016
9.53
 540,285 9.47 9.69 9.36 2,800 52,200 -0.8
30/05/2016
9.47
 276,300 9.53 9.53 9.42 23,000 1,590 0.4
27/05/2016
9.53
 333,610 9.64 9.64 9.42 0 29,600 -0.5
26/05/2016
9.64
 373,600 9.80 9.86 9.64 0 0 0
25/05/2016: Cổ tức tiền mặt tỉ lệ: 21%
25/05/2016
9.80
 513,155 9.91 10.52 9.80 1,000 31 0.0
24/05/2016
9.91
 820,355 9.81 9.96 9.81 11,400 0 0.2
23/05/2016
9.81
 484,530 9.81 9.86 9.76 2,200 63,200 -1.2
20/05/2016
9.81
 447,090 9.76 9.86 9.72 5,000 42,000 -0.7
19/05/2016
9.76
 562,387 9.91 9.91 9.76 20,000 42,000 -0.4
18/05/2016
9.91
 838,423 9.91 10.06 9.81 42,900 0 0.9
17/05/2016
9.91
 1,547,940 9.72 10.06 9.76 3,000 80,100 -1.5
16/05/2016
9.72
 646,674 9.62 9.86 9.67 0 50,900 -1.0
13/05/2016
9.62
 533,607 9.67 9.76 9.57 0 0 0
12/05/2016
9.67
 499,879 9.67 9.81 9.62 0 54,000 -1.1
11/05/2016
9.67
 357,003 9.52 9.67 9.57 0 0 0
10/05/2016
9.52
 910,800 9.27 9.62 9.37 0 0 0
09/05/2016
9.27
 192,300 9.32 9.42 9.27 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |