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)
12/01/2016
8.08
 62,542 8.03 8.08 7.98 0 0 0
11/01/2016
8.03
 52,201 8.03 8.13 7.98 0 0 0
08/01/2016
8.03
 49,147 8.08 8.08 7.93 20,000 0 0.3
07/01/2016
8.08
 80,517 8.18 8.18 7.93 0 5 -0.0
06/01/2016
8.18
 66,120 8.18 8.28 8.18 500 0 0.0
05/01/2016
8.18
 66,909 8.38 8.38 8.18 0 0 0
04/01/2016
8.38
 8,275 8.67 8.67 8.33 1,100 0 0.0
31/12/2015
8.67
 109,355 8.28 8.67 8.23 0 0 0
30/12/2015
8.28
 97,315 8.13 8.28 8.13 14,715 0 0.2
29/12/2015
8.13
 51,883 7.98 8.13 7.93 0 0 0
28/12/2015
7.98
 195,850 8.28 8.28 7.98 0 8,000 -0.1
25/12/2015
8.28
 20,980 8.28 8.43 8.28 500 0 0.0
24/12/2015
8.28
 70,377 8.33 8.43 8.28 0 0 0
23/12/2015
8.33
 47,400 8.48 8.48 8.33 0 0 0
22/12/2015
8.48
 182,247 8.38 8.48 8.38 0 8,000 -0.1
21/12/2015
8.38
 84,239 8.43 8.43 8.28 0 0 0
18/12/2015
8.43
 77,600 8.53 8.53 8.43 0 0 0
17/12/2015
8.53
 115,104 8.53 8.62 8.53 1,000 0 0.0
16/12/2015
8.53
 174,714 8.58 8.92 8.48 0 0 0
15/12/2015
8.58
 72,026 8.62 8.67 8.58 0 0 0
14/12/2015
8.62
 121,367 8.72 8.72 8.48 800 8,000 -0.1
11/12/2015
8.72
 386,363 8.77 8.82 8.43 0 0 0
10/12/2015
8.77
 253,070 8.82 8.92 8.77 0 17,700 -0.3
09/12/2015
8.82
 148,700 8.82 8.92 8.82 0 0 0
08/12/2015
8.82
 116,589 8.82 8.87 8.77 0 0 0
07/12/2015
8.82
 73,880 8.97 8.97 8.82 400 0 0.0
04/12/2015
8.97
 28,863 9.02 9.02 8.97 0 0 0
03/12/2015
9.02
 54,107 8.97 9.02 8.92 0 0 0
02/12/2015
8.97
 12,396 8.97 9.07 8.97 0 0 0
01/12/2015
8.97
 53,603 8.97 9.02 8.92 0 0 0
30/11/2015
8.97
 88,300 9.17 9.17 8.92 0 4,600 -0.1
27/11/2015
9.17
 61,800 9.17 9.22 9.17 0 0 0
26/11/2015
9.17
 142,747 9.17 9.27 9.17 100 8,000 -0.1
25/11/2015
9.17
 65,790 9.17 9.22 9.12 0 0 0
24/11/2015
9.17
 57,326 9.17 9.27 9.17 0 0 0
23/11/2015
9.17
 53,000 9.27 9.32 9.17 0 0 0
20/11/2015
9.27
 15,010 9.22 9.32 9.22 0 0 0
19/11/2015
9.22
 35,800 9.32 9.42 9.22 0 8,000 -0.1
18/11/2015: Cổ tức tiền mặt tỉ lệ: 10%
18/11/2015
9.32
 78,951 9.27 9.67 9.22 0 8,000 -0.1
17/11/2015
9.27
 142,792 9.13 9.27 9.13 0 0 0
16/11/2015
9.13
 106,880 9.32 9.32 9.13 0 8,000 -0.2
13/11/2015
9.32
 37,589 9.36 9.36 9.22 0 0 0
12/11/2015
9.36
 116,127 9.36 9.36 9.18 0 8,000 -0.2
11/11/2015
9.36
 55,297 9.36 9.41 9.18 0 8,000 -0.2
10/11/2015
9.36
 89,430 9.41 9.41 9.27 0 1,800 -0.0
09/11/2015
9.41
 33,342 9.41 9.41 9.27 0 0 0
06/11/2015
9.41
 112,303 9.55 9.55 9.36 0 0 0
05/11/2015
9.55
 135,470 9.55 9.55 9.50 0 0 0
04/11/2015
9.55
 350,647 9.32 9.65 9.50 5,000 0 0.1
03/11/2015
9.32
 137,740 9.27 9.41 9.22 0 0 0
02/11/2015
9.27
 182,136 9.41 9.50 9.27 0 600 -0.0
30/10/2015
9.41
 366,133 9.41 9.41 9.27 0 5,000 -0.1
29/10/2015
9.41
 91,300 9.36 9.46 9.36 0 0 0
28/10/2015
9.36
 190,439 9.13 9.36 9.13 0 500 -0.0
27/10/2015
9.13
 162,673 9.08 9.13 9.08 500 0 0.0
26/10/2015
9.08
 148,068 9.22 9.22 8.94 14,500 4,300 0.2
23/10/2015
9.22
 65,910 9.18 9.27 9.18 500 2,700 -0.0
22/10/2015
9.18
 81,315 9.18 9.22 9.08 0 0 0
21/10/2015
9.18
 199,094 9.22 9.27 9.13 5,000 0 0.1
20/10/2015
9.22
 123,300 9.32 9.32 9.18 0 0 0
19/10/2015
9.32
 85,038 9.36 9.41 9.32 10,600 0 0.2
16/10/2015
9.36
 160,906 9.36 9.46 9.36 800 0 0.0
15/10/2015
9.36
 104,100 9.36 9.41 9.32 0 0 0
14/10/2015
9.36
 179,110 9.32 9.36 9.27 0 0 0
13/10/2015
9.32
 172,421 9.46 9.46 9.32 0 0 0
12/10/2015
9.46
 169,668 9.60 9.60 9.46 13,800 0 0.3
09/10/2015
9.60
 361,630 9.46 9.79 9.46 0 0 0
08/10/2015
9.46
 112,704 9.41 9.46 9.36 5,000 0 0.1
07/10/2015
9.41
 442,877 9.32 9.65 9.32 0 20,100 -0.4
06/10/2015
9.32
 263,173 9.18 9.41 9.22 0 89,226 -1.8
05/10/2015
9.18
 214,678 9.03 9.18 9.03 0 77,400 -1.5
02/10/2015
9.03
 56,828 9.08 9.08 8.99 0 21,000 -0.4
01/10/2015
9.08
 41,145 8.99 9.08 8.99 0 0 0
30/09/2015
8.99
 75,760 8.94 9.08 8.85 0 25,000 -0.5
29/09/2015
8.94
 80,900 9.03 9.03 8.89 0 0 0
28/09/2015
9.03
 164,901 9.03 9.22 9.03 0 0 0
25/09/2015
9.03
 57,256 9.18 9.18 8.99 0 19,736 -0.4
24/09/2015
9.18
 127,900 9.27 9.32 9.13 0 20,000 -0.4
23/09/2015
9.27
 143,400 9.08 9.27 9.03 0 10,000 -0.2
22/09/2015
9.08
 163,550 8.94 9.18 9.03 0 0 0
21/09/2015
8.94
 77,402 8.94 8.99 8.85 0 2,000 -0.0
18/09/2015
8.94
 197,223 8.75 8.94 8.80 0 47,594 -0.9
17/09/2015
8.75
 227,206 8.70 8.80 8.70 600 55,000 -1.0
16/09/2015
8.70
 64,309 8.70 8.70 8.66 0 26,000 -0.5
15/09/2015
8.70
 81,600 8.75 8.80 7.90 0 27,900 -0.5
14/09/2015
8.75
 69,547 8.85 8.85 8.70 0 100 -0.0
11/09/2015
8.85
 25,100 8.85 8.85 8.80 0 0 0
10/09/2015
8.85
 46,070 8.89 8.89 8.80 0 0 0
09/09/2015
8.89
 146,394 8.75 8.99 8.85 0 0 0
08/09/2015
8.75
 89,659 8.75 8.94 8.70 100 0 0.0
07/09/2015
8.75
 101,969 8.75 8.85 8.75 0 0 0
04/09/2015
8.75
 110,460 8.80 8.94 8.52 0 0 0
03/09/2015
8.80
 271,985 9.03 9.03 8.66 0 58,000 -1.1
01/09/2015
9.03
 145,115 9.03 9.22 8.89 30,000 50,900 -0.4
31/08/2015
9.03
 100,627 9.27 9.27 8.99 0 4,500 -0.1
28/08/2015
9.27
 216,651 9.36 9.55 9.27 0 38,800 -0.8
27/08/2015
9.36
 196,668 9.36 9.69 9.27 0 0 0
26/08/2015
9.36
 330,917 8.94 9.46 8.99 0 13,000 -0.3
25/08/2015
8.94
 297,561 8.42 8.94 8.00 100 0 0.0
24/08/2015
8.42
 420,806 9.03 9.03 8.19 500 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |