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)
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
31/10/2016
9.53
 142,378 9.69 9.69 9.53 0 0 0
28/10/2016
9.69
 118,400 9.75 9.75 9.58 7,100 0 0.1
27/10/2016
9.75
 205,719 9.58 9.75 9.53 70,000 400 1.2
26/10/2016
9.58
 248,118 9.64 9.64 9.53 0 70,000 -1.2
25/10/2016
9.64
 122,008 9.58 9.64 9.47 2,000 0 0.0
24/10/2016
9.58
 171,322 9.69 9.69 9.53 1,900 0 0.0
21/10/2016
9.69
 117,362 9.86 9.91 9.69 8,100 0 0.1
20/10/2016
9.86
 531,520 9.86 10.25 9.86 0 0 0
19/10/2016
9.86
 567,919 9.58 9.86 9.58 0 0 0
18/10/2016
9.58
 215,800 9.53 9.58 9.47 4,700 0 0.1
17/10/2016
9.53
 258,600 9.53 9.58 9.47 8,500 0 0.1
14/10/2016
9.53
 399,800 9.53 9.58 9.47 0 700 -0.0
13/10/2016
9.53
 262,205 9.47 9.64 9.42 0 10,500 -0.2
12/10/2016
9.47
 219,350 9.53 9.53 9.42 0 0 0
11/10/2016
9.53
 237,246 9.42 9.64 9.36 0 0 0
10/10/2016
9.42
 326,077 9.53 9.64 9.42 0 0 0
07/10/2016
9.53
 912,724 9.19 9.64 9.25 0 503 -0.0
06/10/2016
9.19
 98,886 9.14 9.25 9.14 2,100 0 0.0
05/10/2016
9.14
 125,956 9.14 9.19 9.08 0 18 -0.0
04/10/2016
9.14
 174,818 9.30 9.30 9.14 0 0 0
03/10/2016
9.30
 89,200 9.36 9.36 9.19 1,000 0 0.0
30/09/2016
9.36
 48,950 9.42 9.42 9.30 500 0 0.0
29/09/2016
9.42
 603,890 9.14 9.47 9.19 0 1,200 -0.0
28/09/2016
9.14
 68,826 9.14 9.14 9.03 4,700 0 0.1
27/09/2016
9.14
 37,810 9.14 9.14 9.03 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |