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
(2026-02-11) 		1.30 2.52% 13,700 -1,700 -0.1
49.40
55
52.90
2 tháng
(2026-01-12) 		-1.10 -2.04% 20,800 -1,700 -0.1
48.50
55.30
52.90
3 tháng
(2025-12-15) 		2.40 4.75% 24,500 -1,700 -0.1
48.50
55.30
52.90
6 tháng
(2025-09-15) 		8.50 19.14% 41,500 -400 -0.0
43.20
55.30
52.90
12 tháng
(2025-03-18) 		23.35 79.02% 189,000 -23,000 -0.8
28.89
55.30
52.90
24 tháng
(2024-03-25) 		26.66 101.62% 669,798 -53,940 -1.7
24.94
55.30
52.90
36 tháng
(2023-03-29) 		32 153.09% 2,639,001 -285,522 -7.8
20.09
55.30
52.90
60 tháng
(2021-04-08) 		38.04 256.10% 28,601,674 -954,840 -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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |