CTCP Kinh doanh Khí Miền Nam (pgs)

51.80
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
(2026-05-13) 		1.80 3.60% 49,300 0 0
48.80
51.80
51.80
2 tháng
(2026-04-13) 		1.80 3.60% 58,300 -100 0
48.80
56
51.80
3 tháng
(2026-03-16) 		-1.10 -2.08% 60,500 -100 0
48.80
56
51.80
6 tháng
(2025-12-15) 		1.30 2.57% 85,000 -1,800 -0.1
48.50
56
51.80
12 tháng
(2025-06-17) 		19.40 59.88% 211,300 -22,000 -0.7
30.80
56
51.80
24 tháng
(2024-06-24) 		23.75 84.68% 352,324 -30,809 -1.0
27.39
56
51.80
36 tháng
(2023-06-28) 		30.33 141.26% 2,239,430 -272,744 -7.5
20.60
56
51.80
60 tháng
(2021-07-08) 		37.81 270.23% 26,632,043 -885,083 -26.3
13.07
56
51.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
21/02/2017
10.17
 404,590 10.28 10.34 10.17 5,000 134,200 -2.3
20/02/2017
10.28
 1,315,815 10.17 10.40 10.05 5,000 310,200 -5.3
17/02/2017
10.17
 256,000 10.22 10.22 9.99 6,300 0 0.1
16/02/2017
10.22
 706,968 10.11 10.34 10.11 7,300 44,800 -0.7
15/02/2017
10.11
 416,043 10.22 10.28 10.11 5,000 30,000 -0.4
14/02/2017
10.22
 965,666 10.05 10.46 10.11 8,800 0 0.2
13/02/2017
10.05
 969,824 9.70 10.11 9.75 0 100 -0.0
10/02/2017
9.70
 247,661 9.58 9.81 9.58 0 95,000 -1.6
09/02/2017
9.58
 172,680 9.52 9.58 9.46 5,000 20,000 -0.2
08/02/2017
9.52
 123,501 9.70 9.70 9.52 3,800 100,789 -1.6
07/02/2017
9.70
 133,150 9.70 9.70 9.58 0 50,000 -0.8
06/02/2017
9.70
 247,661 9.58 9.70 9.46 25,800 145,000 -1.9
03/02/2017
9.58
 174,425 9.70 9.70 9.52 5,000 55,057 -0.8
02/02/2017
9.70
 78,163 9.52 9.70 9.58 0 13,100 -0.2
25/01/2017
9.52
 112,725 9.52 9.52 9.46 10 100,000 -1.6
24/01/2017
9.52
 73,520 9.40 9.58 9.46 3,000 0 0.0
23/01/2017
9.40
 125,007 9.40 9.52 9.34 5,000 49,200 -0.7
20/01/2017
9.40
 63,225 9.40 9.58 9.40 10,025 9,000 0.0
19/01/2017
9.40
 43,850 9.40 9.40 9.34 2,700 0 0.0
18/01/2017
9.40
 124,800 9.46 9.58 9.40 12,000 10,900 0.0
17/01/2017
9.46
 60,010 9.46 9.52 9.40 5,700 10,300 -0.1
16/01/2017
9.46
 130,370 9.46 9.58 9.40 3,000 25,100 -0.4
13/01/2017
9.46
 95,615 9.40 9.46 9.34 12,200 0 0.2
12/01/2017
9.40
 86,500 9.40 9.46 9.34 4,500 4,300 0.0
11/01/2017
9.40
 163,110 9.52 9.52 9.40 10,500 0 0.2
10/01/2017
9.52
 168,601 9.52 9.52 9.40 0 0 0
09/01/2017
9.52
 115,000 9.52 9.58 9.46 2,800 20,100 -0.3
06/01/2017
9.52
 130,191 9.64 9.64 9.46 0 59,463 -1.0
05/01/2017
9.64
 133,710 9.40 9.70 9.46 4,600 0 0.1
04/01/2017
9.40
 122,915 9.34 9.40 9.34 3,000 2,000 0.0
03/01/2017
9.34
 60,100 9.34 9.40 9.34 0 0 0
30/12/2016
9.34
 10,744 9.34 9.34 9.34 0 0 0
29/12/2016
9.34
 44,325 9.34 9.40 9.28 1,700 0 0.0
28/12/2016
9.34
 34,263 9.34 9.34 9.28 0 15,700 -0.2
27/12/2016
9.34
 36,300 9.34 9.34 9.28 0 0 0
26/12/2016
9.34
 19,854 9.23 9.34 9.23 5,800 800 0.1
23/12/2016
9.23
 78,700 9.28 9.28 9.17 6,800 15,700 -0.1
22/12/2016
9.28
 59,703 9.34 9.40 9.28 11,600 5,300 0.1
21/12/2016
9.34
 38,600 9.40 9.40 9.34 12,000 0 0.2
20/12/2016
9.40
 51,300 9.40 9.40 9.28 0 29,000 -0.5
19/12/2016
9.40
 18,050 9.28 9.40 9.28 0 0 0
16/12/2016
9.28
 19,200 9.23 9.28 9.23 2,500 0 0.0
15/12/2016
9.23
 25,312 9.28 9.28 9.23 16,000 4,000 0.2
14/12/2016
9.28
 26,610 9.23 9.34 9.23 6,000 0 0.1
13/12/2016
9.23
 73,347 9.28 9.28 9.11 3,000 10,000 -0.1
12/12/2016
9.28
 24,214 9.34 9.46 9.28 0 0 0
09/12/2016
9.34
 127,230 9.34 9.40 9.17 0 0 0
08/12/2016
9.34
 41,630 9.46 9.46 9.34 0 0 0
07/12/2016
9.46
 50,200 9.40 9.58 9.23 4,000 0 0.1
06/12/2016
9.40
 59,653 9.40 9.52 9.40 0 0 0
05/12/2016
9.40
 255,200 9.46 9.64 9.40 4,500 0 0.1
02/12/2016
9.46
 35,020 9.58 9.81 9.46 4,000 0 0.1
01/12/2016
9.58
 118,160 9.40 10.17 9.46 14,000 0 0.2
30/11/2016
9.40
 117,728 9.40 9.46 9.34 4,000 0 0.1
29/11/2016
9.40
 105,430 9.40 9.46 9.34 4,000 0 0.1
28/11/2016
9.40
 78,974 9.52 9.52 9.40 0 0 0
25/11/2016
9.52
 42,600 9.58 9.58 9.46 4,100 0 0.1
24/11/2016
9.58
 50,130 9.58 9.64 9.52 9,200 0 0.2
23/11/2016
9.58
 43,385 9.64 9.64 9.52 5,200 0 0.1
22/11/2016
9.64
 249,431 9.58 9.70 9.58 0 58,300 -1.0
21/11/2016
9.58
 42,616 9.64 9.64 9.52 0 16,700 -0.3
18/11/2016
9.64
 162,045 9.70 9.70 9.64 0 128,000 -2.1
17/11/2016: Cổ tức tiền mặt tỉ lệ: 10%
17/11/2016
9.70
 173,881 9.64 10.05 9.64 20,000 0 0.3
16/11/2016
9.64
 134,027 9.58 9.69 9.64 2,800 0 0.0
15/11/2016
9.58
 114,521 9.58 9.69 9.58 16,700 2,500 0.2
14/11/2016
9.58
 227,281 9.64 9.64 9.58 10,400 0 0.2
11/11/2016
9.64
 71,860 9.69 9.69 9.58 3,500 0 0.1
10/11/2016
9.69
 90,459 9.53 9.75 9.53 0 26,500 -0.5
09/11/2016
9.53
 267,948 9.69 9.69 9.42 1,000 5,600 -0.1
08/11/2016
9.69
 62,110 9.69 9.80 9.64 0 0 0
07/11/2016
9.69
 380,790 9.69 9.86 9.69 0 0 0
04/11/2016
9.69
 184,537 9.58 9.86 9.64 0 0 0
03/11/2016
9.58
 130,053 9.64 9.64 9.53 0 0 0
02/11/2016
9.64
 237,720 9.64 9.75 9.58 0 0 0
01/11/2016
9.64
 252,740 9.53 9.75 9.47 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |