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)
17/07/2015
10.35
 145,370 10.21 10.35 10.26 0 0 0
16/07/2015
10.21
 204,870 10.30 10.35 10.21 1,000 0 0.0
15/07/2015
10.30
 274,700 10.30 10.49 10.26 0 100 -0.0
14/07/2015
10.30
 349,837 10.45 10.59 10.21 50 0 0.0
13/07/2015
10.45
 187,210 10.40 10.54 10.35 21,300 100 0.5
10/07/2015
10.40
 99,912 10.35 10.54 10.12 90 4,463 -0.1
09/07/2015
10.35
 264,859 10.40 10.45 10.26 21,000 13,200 0.2
08/07/2015
10.40
 525,590 10.59 10.59 10.30 21,000 13,200 0.2
07/07/2015
10.59
 486,931 10.82 10.82 10.59 25,000 3,000 0.5
06/07/2015
10.82
 663,886 10.59 10.82 10.54 20,000 0 0.5
03/07/2015
10.59
 375,761 10.40 10.68 10.40 0 0 0
02/07/2015
10.40
 471,920 10.12 10.49 10.12 3,000 0 0.1
01/07/2015
10.12
 422,073 10.21 10.26 10.07 0 0 0
30/06/2015
10.21
 426,381 10.45 10.49 10.21 0 292 -0.0
29/06/2015
10.45
 264,810 10.26 10.45 10.26 0 27,500 -0.6
26/06/2015
10.26
 789,452 10.63 10.63 10.26 400 10 0.0
25/06/2015
10.63
 443,331 10.68 10.87 10.63 0 155,316 -3.5
24/06/2015
10.68
 507,172 10.73 10.92 10.68 0 60,900 -1.4
23/06/2015
10.73
 317,584 10.73 10.92 10.73 0 21,200 -0.5
22/06/2015
10.73
 491,869 10.96 10.96 10.73 0 36,000 -0.8
19/06/2015
10.96
 653,197 11.15 11.20 10.82 3,000 0 0.1
18/06/2015
11.15
 696,086 10.96 11.15 10.92 20,500 10,000 0.2
17/06/2015
10.96
 874,166 10.82 11.15 10.63 2,000 0 0.0
16/06/2015
10.82
 1,328,558 10.49 10.87 10.59 4,000 13,200 -0.2
15/06/2015
10.49
 477,706 10.68 10.73 10.45 0 5,000 -0.1
12/06/2015
10.68
 566,616 10.73 10.87 10.59 0 0 0
11/06/2015
10.73
 1,212,826 10.49 10.92 10.49 21,000 30,000 -0.2
10/06/2015
10.49
 518,657 10.35 10.59 10.26 0 0 0
09/06/2015
10.35
 945,150 10.49 10.73 10.26 9,000 0 0.2
08/06/2015
10.49
 1,253,152 10.02 10.82 10.16 4,000 3,900 -0.0
05/06/2015
10.02
 937,387 9.69 10.02 9.65 3,100 2,700 0.0
04/06/2015
9.69
 1,091,646 9.46 9.74 9.46 10,000 9,500 0.0
03/06/2015
9.46
 428,968 9.32 9.60 9.32 4,000 200 0.1
02/06/2015
9.32
 249,687 9.46 9.50 9.32 0 0 0
01/06/2015
9.46
 190,431 9.50 9.60 9.46 0 0 0
29/05/2015
9.50
 284,110 9.55 9.55 9.41 600 0 0.0
28/05/2015
9.55
 730,066 9.46 9.74 9.41 28,500 2,700 0.5
27/05/2015
9.46
 391,255 9.55 9.60 9.41 0 0 0
26/05/2015
9.55
 598,261 9.22 9.65 9.22 54,500 1,300 1.1
25/05/2015
9.22
 541,575 8.99 9.27 8.99 61,000 30,000 0.6
22/05/2015
8.99
 188,147 8.99 9.18 8.94 400 0 0.0
21/05/2015: Cổ tức tiền mặt tỉ lệ: 5%
21/05/2015
8.99
 215,393 8.85 9.08 8.89 4,700 184 0.1
20/05/2015
8.85
 230,944 8.71 8.94 8.71 4,000 4,000 -0.0
19/05/2015
8.71
 78,360 8.62 8.75 8.62 0 0 0
18/05/2015
8.62
 173,706 8.85 8.85 8.62 400 0 0.0
15/05/2015
8.85
 193,834 8.89 8.98 8.85 705 0 0.0
14/05/2015
8.89
 115,397 8.85 8.98 8.85 0 7,842 -0.2
13/05/2015
8.85
 172,723 8.89 9.03 8.85 0 0 0
12/05/2015
8.89
 202,371 9.03 9.03 8.89 19,000 18 0.4
11/05/2015
9.03
 128,422 9.12 9.12 9.03 6,700 1,026 0.1
08/05/2015
9.12
 326,719 9.17 9.21 9.03 5,900 0 0.1
07/05/2015
9.17
 169,937 9.12 9.26 9.12 21,300 0 0.4
06/05/2015
9.12
 191,300 9.07 9.30 9.12 0 9,000 -0.2
05/05/2015
9.07
 232,100 9.07 9.17 8.80 6,300 0 0.1
04/05/2015
9.07
 394,737 9.26 9.40 9.07 25,000 0 0.5
27/04/2015
9.26
 123,000 9.35 9.40 9.21 0 0 0
24/04/2015
9.35
 410,100 9.12 9.35 9.12 0 4,700 -0.1
23/04/2015
9.12
 135,906 9.03 9.12 9.03 100 0 0.0
22/04/2015
9.03
 121,100 9.12 9.12 9.03 800 0 0.0
21/04/2015
9.12
 211,100 9.07 9.17 9.03 0 0 0
20/04/2015
9.07
 88,121 9.21 9.21 9.07 1,000 0 0.0
17/04/2015
9.21
 197,895 9.30 9.49 9.12 13,200 0 0.3
16/04/2015
9.30
 396,781 9.26 9.58 8.98 4,800 14,400 -0.2
15/04/2015
9.26
 299,600 9.07 9.44 9.07 0 3,000 -0.1
14/04/2015
9.07
 53,000 8.98 9.07 8.98 0 0 0
13/04/2015
8.98
 228,400 9.17 9.30 8.89 100 101,800 -2.0
10/04/2015
9.17
 95,972 9.26 9.35 9.17 1,000 5,000 -0.1
09/04/2015
9.26
 321,240 8.94 9.26 8.89 130,000 26,000 2.1
08/04/2015
8.94
 160,800 8.66 8.94 8.71 0 0 0
07/04/2015
8.66
 139,498 8.52 8.71 8.43 0 0 0
06/04/2015
8.52
 44,700 8.62 8.71 8.52 0 0 0
03/04/2015
8.62
 165,700 8.62 8.66 8.52 3,000 0 0.1
02/04/2015
8.62
 59,200 8.48 8.62 8.48 0 0 0
01/04/2015
8.48
 222,053 8.89 8.98 8.43 0 2,700 -0.1
31/03/2015
8.89
 98,300 8.85 9.03 8.80 1,100 1,700 -0.0
30/03/2015
8.85
 109,700 9.03 9.12 8.85 7,800 0 0.2
27/03/2015
9.03
 86,750 9.07 9.21 9.03 11,800 0 0.2
26/03/2015
9.07
 133,400 9.07 9.12 8.98 0 0 0
25/03/2015
9.07
 229,000 9.07 9.21 9.03 3,300 0 0.1
24/03/2015
9.07
 210,764 9.35 9.35 9.07 4,100 9,000 -0.1
23/03/2015
9.35
 187,509 9.35 9.40 9.30 0 0 0
20/03/2015
9.35
 148,120 9.40 9.44 9.35 0 0 0
19/03/2015
9.40
 155,555 9.40 9.62 9.35 2,400 0 0.0
18/03/2015
9.40
 228,796 9.62 9.62 9.40 200 0 0.0
17/03/2015: Cổ tức tiền mặt tỉ lệ: 10%
Thưởng cổ phiếu / Chia tách cổ phiếu: 100/31.578948 (Volume + 31.58%, Ratio=0.32)
17/03/2015
9.62
 253,124 9.51 9.95 9.49 200 0 0.0
16/03/2015
9.51
 506,425 9.54 9.74 9.48 1,000 0 0.0
13/03/2015
9.54
 329,010 9.61 9.68 9.54 7,800 0 0.2
12/03/2015
9.61
 350,234 9.61 9.71 9.58 0 0 0
11/03/2015
9.61
 309,420 9.71 9.74 9.61 3,500 0 0.1
10/03/2015
9.71
 194,100 9.74 9.78 9.68 0 0 0
09/03/2015
9.74
 347,500 9.81 10.08 9.71 29,200 0 0.9
06/03/2015
9.81
 215,000 9.74 10.01 9.74 16,400 3,600 0.4
05/03/2015
9.74
 644,251 9.61 9.95 9.64 5,000 4,600 0.0
04/03/2015
9.61
 417,644 9.38 9.68 9.51 10,000 0 0.3
03/03/2015
9.38
 153,600 9.34 9.48 9.24 3,600 1,000 0.1
02/03/2015
9.34
 182,000 9.51 9.54 9.34 0 1,500 -0.0
27/02/2015
9.51
 121,800 9.58 9.58 9.44 20,000 1,000 0.5
26/02/2015
9.58
 472,986 9.11 9.58 9.07 123,100 5,500 3.3
25/02/2015
9.11
 253,900 9.14 9.14 9.07 0 0 0
24/02/2015
9.14
 50,820 9.17 9.17 9.14 3,600 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |