CTCP Kinh doanh Khí Miền Nam (pgs)

48.50
-3.30
(-6.37%)
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
(2025-12-29) 		-2.20 -4.07% 7,100 0 0
48.50
55.30
48.50
2 tháng
(2025-12-01) 		5.30 11.40% 12,100 0 0
46.20
55.30
48.50
3 tháng
(2025-10-30) 		4 8.37% 19,500 -200 -0.0
44
55.30
48.50
6 tháng
(2025-08-01) 		11.80 29.50% 35,600 1,200 0.0
40
55.30
48.50
12 tháng
(2025-02-03) 		20.09 63.37% 188,600 -22,373 -0.7
28.89
55.30
48.50
24 tháng
(2024-02-15) 		26.38 103.77% 1,051,845 -60,540 -1.8
24.94
55.30
48.50
36 tháng
(2023-02-13) 		30.09 138.55% 2,913,744 -294,320 -8.0
19.84
55.30
48.50
60 tháng
(2021-02-23) 		38.92 302.19% 30,920,014 -1,102,411 -30.5
12.66
55.30
48.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
05/05/2014
9.11
 214,500 9.30 9.30 8.98 5,700 0 0.2
29/04/2014
9.30
 102,700 9.30 9.33 9.24 0 23,000 -0.7
28/04/2014
9.30
 182,700 9.27 9.43 9.24 4,200 0 0.1
25/04/2014
9.27
 253,900 9.17 9.36 9.14 900 3,100 -0.1
24/04/2014
9.17
 155,300 9.20 9.33 9.14 11,100 0 0.3
23/04/2014
9.20
 109,250 9.46 9.52 9.20 3,000 0 0.1
22/04/2014
9.46
 492,400 8.89 9.49 8.89 108,100 9,700 2.8
21/04/2014
8.89
 636,300 9.62 9.62 8.89 3,500 0 0.1
18/04/2014
9.62
 284,700 9.96 9.96 9.62 1,300 0 0.0
17/04/2014
9.96
 176,900 9.74 10.16 9.84 600 1,500 -0.0
16/04/2014
9.74
 508,110 10.31 10.47 9.71 2,100 34,900 -1.0
15/04/2014
10.31
 442,200 10.98 10.98 10.31 4,900 1,500 0.1
14/04/2014
10.98
 341,820 11.27 11.30 10.98 2,800 20,000 -0.6
11/04/2014
11.27
 334,910 11.42 11.42 11.27 0 0 0
10/04/2014
11.42
 710,996 11.52 11.84 11.42 0 35,100 -1.3
08/04/2014
11.52
 491,900 11.23 11.52 11.11 2,100 86,600 -3.0
07/04/2014
11.23
 420,740 11.23 11.27 11.11 2,100 0 0.1
04/04/2014
11.23
 360,900 11.42 11.42 11.11 15,900 0 0.6
03/04/2014
11.42
 160,100 11.42 11.58 11.27 100 6,800 -0.2
02/04/2014
11.42
 258,040 11.58 11.68 11.14 2,000 0 0.1
01/04/2014
11.58
 402,800 11.77 11.77 11.49 60,000 100 2.2
31/03/2014
11.77
 761,000 11.71 11.93 11.65 362,000 0 13.4
28/03/2014
11.71
 290,600 11.58 11.81 11.58 82,000 0 3.0
27/03/2014
11.58
 197,800 11.46 11.58 11.23 4,000 4,000 -0.0
26/03/2014
11.46
 566,500 11.77 11.87 11.46 0 0 0
25/03/2014
11.77
 827,100 12.12 12.12 11.74 1,500 0 0.1
24/03/2014
12.12
 871,559 12.19 12.31 12.03 24,900 0 1.0
21/03/2014
12.19
 230,000 12.22 12.25 12.03 0 0 0
20/03/2014
12.22
 585,700 12.09 12.50 11.90 4,000 5,000 -0.0
19/03/2014
12.09
 1,218,909 11.55 12.19 11.52 0 140,400 -5.2
18/03/2014
11.55
 733,271 11.39 11.74 11.39 0 209,600 -7.7
17/03/2014
11.39
 521,400 11.42 11.49 11.36 6,000 0 0.2
14/03/2014
11.42
 305,910 11.52 11.55 11.39 0 0 0
13/03/2014
11.52
 199,640 11.46 11.62 11.36 2,600 20,000 -0.6
12/03/2014
11.46
 419,500 11.62 11.81 11.46 1,000 23,300 -0.8
11/03/2014
11.62
 435,190 11.46 11.71 11.39 0 0 0
10/03/2014
11.46
 192,700 11.49 11.49 11.36 1,000 0 0.0
07/03/2014
11.49
 443,410 11.36 11.62 11.23 5,000 20,000 -0.5
06/03/2014
11.36
 789,300 11.55 11.55 11.30 1,000 12,300 -0.4
05/03/2014
11.55
 749,750 11.68 11.96 11.49 0 183,200 -6.7
04/03/2014
11.68
 226,800 11.74 11.74 11.42 0 0 0
03/03/2014
11.74
 359,480 12.15 12.22 11.68 0 0 0
28/02/2014
12.15
 271,480 12.19 12.38 12.03 0 0 0
27/02/2014
12.19
 434,400 12.54 12.63 12.19 2,000 0 0.1
26/02/2014
12.54
 444,870 12.44 12.66 12.31 7,500 700 0.3
25/02/2014
12.44
 438,600 12.41 12.66 12.31 5,500 0 0.2
24/02/2014
12.41
 365,101 12.25 12.54 12.25 0 0 0
21/02/2014
12.25
 526,800 12.38 12.47 12.03 3,500 0 0.1
20/02/2014
12.38
 1,263,030 12.98 13.08 12.06 19,000 0 0.7
19/02/2014
12.98
 797,100 12.69 13.11 12.66 105,700 29,000 3.1
18/02/2014
12.69
 792,147 12.09 12.79 12.09 102,000 145,500 -1.7
17/02/2014
12.09
 719,930 11.81 12.22 11.65 0 62,000 -2.4
14/02/2014
11.81
 632,300 11.62 11.90 11.62 11,000 7,000 0.1
13/02/2014
11.62
 531,430 11.49 11.65 11.42 25,500 24,000 0.1
12/02/2014
11.49
 361,400 11.49 11.62 11.42 800 0 0.0
11/02/2014
11.49
 748,500 11.46 11.74 11.46 85,000 0 3.1
10/02/2014
11.46
 603,210 11.49 11.49 11.23 13,000 7,500 0.2
07/02/2014
11.49
 1,801,939 12.06 12.06 11.36 138,000 0 5.0
06/02/2014
12.06
 287,611 11.42 12.06 11.42 19,000 4,000 0.6
27/01/2014
11.42
 400,710 10.98 11.42 10.79 85,000 43,000 1.5
24/01/2014
10.98
 249,000 10.98 11.08 10.82 23,600 13,000 0.4
23/01/2014
10.98
 187,700 10.98 11.20 10.79 21,800 5,800 0.5
22/01/2014
10.98
 793,700 11.08 11.39 10.92 17,500 28,000 -0.4
21/01/2014
11.08
 675,250 10.31 11.11 10.31 7,000 3,600 0.1

Chính sách bảo mật | Điều khoản sử dụng |