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
(2026-01-16) 		-2.40 -4.34% 20,400 -1,700 -0.1
48.50
55.30
52.90
3 tháng
(2025-12-17) 		2.40 4.75% 24,500 -1,700 -0.1
48.50
55.30
52.90
6 tháng
(2025-09-18) 		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
(2024-03-27) 		27.59 108.98% 654,975 -53,940 -1.7
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
(2021-04-12) 		38.12 257.86% 28,555,214 -955,540 -27.6
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)
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
13/02/2015
9.17
 92,600 9.04 9.24 9.04 3,000 0 0.1
12/02/2015
9.04
 223,700 9.07 9.14 9.01 0 1,000 -0.0
11/02/2015
9.07
 74,700 9.07 9.17 9.07 500 0 0.0
10/02/2015
9.07
 85,800 9.11 9.14 9.07 500 0 0.0
09/02/2015
9.11
 92,300 9.11 9.21 9.07 0 300 -0.0
06/02/2015
9.11
 40,400 9.11 9.17 9.07 0 0 0
05/02/2015
9.11
 21,310 9.14 9.21 9.11 500 0 0.0
04/02/2015
9.14
 419,100 9.01 9.24 9.01 124,000 122,500 0.0
03/02/2015
9.01
 143,900 9.07 9.21 9.01 0 3,000 -0.1
02/02/2015
9.07
 107,000 9.11 9.24 9.07 0 0 0
30/01/2015
9.11
 278,700 9.17 9.21 9.01 500 69,500 -1.9
29/01/2015
9.17
 167,000 9.17 9.31 9.11 0 1,400 -0.0
28/01/2015
9.17
 236,800 9.27 9.41 9.17 5,900 72,500 -1.8
27/01/2015
9.27
 229,500 9.34 9.48 9.24 5,000 900 0.1
26/01/2015
9.34
 122,400 9.44 9.44 9.27 0 0 0
23/01/2015
9.44
 99,400 9.34 9.51 9.38 0 0 0
22/01/2015
9.34
 144,300 9.34 9.48 9.34 0 0 0
21/01/2015
9.34
 237,510 9.54 9.58 9.31 8,500 600 0.2
20/01/2015
9.54
 237,900 9.71 9.71 9.41 0 0 0
19/01/2015
9.71
 214,100 9.74 10.01 9.58 3,000 600 0.1
16/01/2015
9.74
 249,710 9.74 9.98 9.51 6,000 500 0.2
15/01/2015
9.74
 451,110 9.31 9.85 8.40 0 0 0
14/01/2015
9.31
 216,800 9.38 9.41 9.21 3,000 2,000 0.0
13/01/2015
9.38
 278,900 9.34 9.48 9.21 0 0 0
12/01/2015
9.34
 381,530 9.27 9.51 9.27 0 9,000 -0.2
09/01/2015
9.27
 437,300 8.94 9.41 8.97 2,000 2,000 -0.0
08/01/2015
8.94
 192,500 8.94 9.14 8.94 1,000 0 0.0
07/01/2015
8.94
 412,210 8.80 9.17 8.64 14,000 9,000 0.1
06/01/2015
8.80
 256,010 8.90 8.90 8.60 11,500 0 0.3
05/01/2015
8.90
 140,880 9.04 9.11 8.84 0 0 0
31/12/2014
9.04
 270,600 8.80 9.11 8.40 0 5,600 -0.1
30/12/2014
8.80
 308,110 8.80 8.87 8.57 10,000 0 0.3
29/12/2014
8.80
 97,950 9.14 9.21 8.80 0 0 0
26/12/2014
9.14
 145,600 9.21 9.34 9.07 6,000 0 0.2
25/12/2014
9.21
 92,600 9.41 9.41 9.17 600 800 -0.0

Chính sách bảo mật | Điều khoản sử dụng |