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)
24/09/2014
11.83
 1,679,460 12.16 12.33 11.73 2,700 202,000 -7.2
23/09/2014
12.16
 1,277,260 12.77 13.10 12.16 2,700 1,500 0.0
22/09/2014
12.77
 822,000 13.10 13.34 12.77 6,000 72,700 -2.6
19/09/2014
13.10
 624,270 12.77 13.17 12.60 0 137,300 -5.4
18/09/2014
12.77
 1,468,240 13.10 13.61 12.77 4,000 82,000 -3.0
17/09/2014
13.10
 1,901,790 14.25 15.05 13.10 0 0 0
16/09/2014
14.25
 1,927,910 14.01 14.25 13.27 100,000 100 4.1
15/09/2014
14.01
 2,083,480 13.27 14.45 13.44 500 143,000 -6.0
12/09/2014
13.27
 1,222,350 12.87 13.37 12.80 0 22,000 -0.9
11/09/2014
12.87
 1,279,000 12.67 12.90 12.63 100 64,800 -2.5
10/09/2014
12.67
 539,800 12.40 12.70 12.03 0 0 0
09/09/2014
12.40
 1,232,850 13.41 13.44 12.20 7,700 0 0.0
08/09/2014
13.41
 1,155,991 13.14 13.44 13.17 100 0 0.0
05/09/2014
13.14
 810,250 12.90 13.21 12.94 0 4,000 -0.2
04/09/2014
12.90
 785,880 12.94 13.04 12.74 300 1,500 -0.0
03/09/2014
12.94
 1,232,410 13.00 13.44 12.94 222,400 0 0.0
29/08/2014
13.00
 706,250 13.00 13.24 12.77 0 0 0
28/08/2014
13.00
 2,566,620 11.96 13.14 11.93 0 3,000 -0.0
27/08/2014
11.96
 1,014,320 12.33 12.37 11.93 0 1,500 -0.1
26/08/2014
12.33
 1,745,030 11.96 12.37 12.00 0 1,500 -0.1
25/08/2014
11.96
 1,234,100 11.93 12.26 11.93 0 50,600 -0.0
22/08/2014
11.93
 777,220 12.00 12.16 11.93 40 2,500 -0.1
21/08/2014
12.00
 1,264,550 12.13 12.33 11.93 40 2,500 -0.1
20/08/2014
12.13
 1,661,950 11.63 12.20 11.53 0 700 -0.0
19/08/2014
11.63
 1,264,020 11.42 11.90 11.49 100 0 0.0
18/08/2014
11.42
 1,168,200 11.12 11.42 11.16 0 106,500 -3.6
15/08/2014
11.12
 1,036,830 11.09 11.42 10.99 700 160,000 -5.3
14/08/2014
11.09
 680,140 11.16 11.29 11.06 105,900 9,000 3.2
13/08/2014
11.16
 1,004,810 10.75 11.22 10.82 105,900 9,000 3.2
12/08/2014
10.75
 305,200 10.72 10.82 10.69 0 10,000 -0.3
11/08/2014
10.72
 673,400 10.89 10.89 10.69 500 100,000 -3.2
08/08/2014
10.89
 790,600 11.09 11.16 10.89 13,000 0 0.4
07/08/2014
11.09
 265,900 10.99 11.09 10.89 2,500 0 0.1
06/08/2014
10.99
 679,700 11.12 11.12 10.99 0 0 0
05/08/2014
11.12
 799,910 11.19 11.32 11.06 600 4,700 -0.1
04/08/2014
11.19
 348,800 11.16 12.26 11.09 300 4,000 -0.1
01/08/2014
11.16
 764,600 11.16 12.26 10.99 10,400 0 0.3
31/07/2014
11.16
 840,330 10.69 11.16 10.65 1,200 3,300 -0.1
30/07/2014
10.69
 559,150 10.72 10.92 10.62 22,200 0 0.7
29/07/2014
10.72
 895,400 10.69 10.72 10.52 0 100 -0.0
28/07/2014
10.69
 680,210 11.22 11.22 10.69 9,000 0 0.3
25/07/2014
11.22
 895,600 11.59 11.83 11.22 7,200 25,000 -0.6
24/07/2014
11.59
 3,290,010 10.79 11.63 10.79 0 158,000 -5.2
23/07/2014
10.79
 201,500 10.79 10.79 10.58 0 30,000 -1.0
22/07/2014
10.79
 344,500 10.75 10.82 10.55 3,000 60,000 -1.8
21/07/2014
10.75
 753,900 10.92 11.09 10.65 4,000 0 0.1
18/07/2014
10.92
 580,050 10.82 11.26 10.82 0 4,000 -0.1
17/07/2014
10.82
 839,000 10.75 10.85 10.69 0 0 0
16/07/2014
10.75
 628,410 10.85 11.06 10.72 7,400 0 0.2
15/07/2014
10.85
 629,100 10.72 10.89 10.75 900 4,000 -0.0
14/07/2014
10.72
 780,900 10.32 10.72 10.28 900 4,000 -0.1
11/07/2014
10.32
 362,319 10.35 10.38 10.18 0 0 0
10/07/2014
10.35
 535,900 10.62 10.62 10.35 7,000 800 0.2
09/07/2014
10.62
 256,200 10.58 10.72 10.58 48,000 0 1.5
08/07/2014
10.58
 459,900 10.55 10.58 10.45 5,000 0 0.2
07/07/2014
10.55
 672,300 10.65 10.75 10.48 0 6,000 -0.2
04/07/2014
10.65
 626,700 10.79 10.89 10.65 0 3,000 -0.1
03/07/2014
10.79
 813,379 10.72 10.99 10.75 0 32,000 -1.0
02/07/2014
10.72
 596,560 10.55 10.79 10.42 5,800 2,000 0.1
01/07/2014
10.55
 954,000 10.45 10.72 10.38 0 2,300 -0.1
30/06/2014
10.45
 671,420 10.32 10.62 10.32 0 22,300 -0.7
27/06/2014
10.32
 730,600 10.08 10.42 10.08 4,100 10,900 -0.2
26/06/2014
10.08
 1,309,329 9.85 10.28 9.91 7,700 15,200 -0.2
25/06/2014
9.85
 1,322,720 9.61 9.98 9.64 700 0 0.0
24/06/2014
9.61
 211,500 9.61 9.64 9.38 600 0 0.0
23/06/2014
9.61
 145,500 9.54 9.61 9.51 1,400 5,000 -0.1
20/06/2014
9.54
 515,000 9.38 9.71 9.41 3,500 3,900 -0.0
19/06/2014
9.38
 333,300 9.44 9.44 9.17 2,400 13,200 -0.3
18/06/2014
9.44
 160,300 9.44 9.51 9.44 600 0 0.0
17/06/2014
9.44
 227,500 9.24 9.54 9.24 41,300 0 1.2
16/06/2014
9.24
 101,450 9.27 9.38 9.24 2,900 2,000 0.0
13/06/2014
9.27
 139,800 9.44 9.48 9.27 10,900 9,000 0.1
12/06/2014
9.44
 213,100 9.38 9.48 9.34 2,000 5,500 -0.1
11/06/2014
9.38
 97,700 9.31 9.44 9.34 500 2,400 -0.1
10/06/2014
9.31
 104,600 9.41 9.51 9.31 0 0 0
09/06/2014
9.41
 369,600 9.41 9.61 9.34 0 0 0
06/06/2014
9.41
 120,600 9.24 9.41 9.21 33,000 0 0.9
05/06/2014
9.24
 80,730 9.07 9.24 8.97 0 0 0
04/06/2014
9.07
 220,220 9.27 9.27 9.04 0 0 0
03/06/2014
9.27
 148,200 9.27 9.54 9.24 0 0 0
02/06/2014
9.27
 404,220 9.61 9.61 9.27 5,400 100 0.1
30/05/2014
9.61
 355,320 9.91 9.91 9.61 5,600 4,000 0.0
29/05/2014
9.91
 568,200 9.71 10.25 9.61 0 5,600 -0.2
28/05/2014
9.71
 522,600 9.17 9.78 9.17 32,100 10,500 0.6
27/05/2014
9.17
 875,270 9.04 9.24 8.94 0 212,000 -5.8
26/05/2014
9.04
 79,200 8.94 9.14 8.77 0 3,000 -0.1
23/05/2014
8.94
 205,300 9.01 9.04 8.87 2,900 0 0.1
22/05/2014
9.01
 327,620 9.21 9.24 9.01 30,600 0 0.8
21/05/2014
9.21
 288,700 8.77 9.27 8.74 30,000 0 0.8
20/05/2014: Cổ tức tiền mặt tỉ lệ: 15%
20/05/2014
8.77
 384,760 8.57 8.90 8.57 200 0 0.0
19/05/2014
8.57
 182,610 8.41 8.63 8.35 1,000 1,000 -0.0
16/05/2014
8.41
 112,100 8.09 8.41 8.16 53,000 1,000 1.4
15/05/2014
8.09
 240,130 8.38 8.51 7.58 2,300 0 0.1
14/05/2014
8.38
 206,890 8.03 8.54 8.19 0 5,700 -0.1
13/05/2014
8.03
 428,710 8.03 8.25 7.84 207,600 500 5.3
12/05/2014
8.03
 390,490 8.85 8.89 8.03 33,900 0 0.9
09/05/2014
8.85
 390,900 8.38 9.04 8.16 0 0 0
08/05/2014
8.38
 1,270,530 9.30 9.30 8.38 54,800 0 1.5
07/05/2014
9.30
 175,320 9.27 9.33 9.14 900 3,400 -0.1
06/05/2014
9.27
 424,200 9.11 9.27 8.82 2,400 7,500 -0.1

Chính sách bảo mật | Điều khoản sử dụng |