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)
10/07/2013
5.84
 156,200 5.87 5.87 5.81 72,400 62,400 0.2
09/07/2013
5.87
 76,700 5.87 5.90 5.81 8,000 22,200 -0.3
08/07/2013
5.87
 151,400 5.87 5.87 5.81 40,100 800 0.7
05/07/2013
5.87
 197,600 5.93 5.93 5.81 61,600 25,000 0.7
04/07/2013
5.93
 155,700 5.90 5.97 5.87 33,100 0 0.6
03/07/2013
5.90
 94,900 5.90 5.90 5.84 41,500 9,000 0.6
02/07/2013
5.90
 149,100 5.84 5.90 5.78 32,900 0 0.6
01/07/2013
5.84
 107,300 5.84 5.97 5.78 17,500 100 0.3
28/06/2013
5.84
 169,000 5.78 5.93 5.81 50,100 0 0.9
27/06/2013
5.78
 158,600 5.68 5.84 5.55 3,000 12,000 -0.2
26/06/2013
5.68
 224,700 5.68 5.74 5.65 20,000 0 0.4
25/06/2013
5.68
 600,100 5.78 5.87 5.55 314,100 253,100 1.1
24/06/2013
5.78
 298,900 6.03 6.03 5.74 0 0 0
21/06/2013
6.03
 293,800 5.93 6.09 5.84 77,100 0 1.4
20/06/2013
5.93
 515,600 6.03 6.03 5.90 130,500 47,600 1.6
19/06/2013
6.03
 319,000 6.00 6.09 6.00 20,000 32,400 -0.2
18/06/2013
6.00
 277,700 6.03 6.12 5.97 1,000 0 0.0
17/06/2013
6.03
 232,500 6.28 6.32 6.03 4,000 0 0.1
14/06/2013
6.28
 212,500 6.28 6.35 6.25 63,700 0 1.3
13/06/2013
6.28
 351,000 6.32 6.32 6.22 71,700 5,000 1.3
12/06/2013
6.32
 201,400 6.32 6.38 6.28 6,400 0 0.1
11/06/2013
6.32
 328,200 6.41 6.51 6.25 1,000 0 0.0
10/06/2013
6.41
 391,600 6.54 6.63 6.35 2,000 0 0.0
07/06/2013
6.54
 486,600 6.41 6.63 6.38 2,500 0 0.1
06/06/2013
6.41
 463,200 6.41 6.51 6.35 95,300 30,000 1.3
05/06/2013
6.41
 492,600 6.22 6.41 6.19 114,500 0 2.3
04/06/2013
6.22
 556,000 6.44 6.51 6.09 0 0 0
03/06/2013
6.44
 503,400 6.54 6.60 6.44 0 2,000 -0.0
31/05/2013
6.54
 344,000 6.70 6.89 6.47 5,000 0 0.1
30/05/2013
6.70
 808,200 6.41 6.70 6.38 5,100 2,000 0.1
29/05/2013
6.41
 1,582,300 6.09 6.57 6.09 52,100 7,700 0.9
28/05/2013
6.09
 541,400 6.09 6.12 6.03 86,200 63,700 0.4
27/05/2013
6.09
 793,700 5.87 6.16 5.90 197,000 10,000 3.6
24/05/2013
5.87
 448,400 5.84 5.97 5.81 63,900 0 1.2
23/05/2013
5.84
 463,500 5.81 5.93 5.81 95,000 30,000 1.2
22/05/2013
5.81
 259,900 5.78 5.84 5.78 65,800 0 1.2
21/05/2013
5.78
 466,700 5.71 5.87 5.74 37,800 10,000 0.5
20/05/2013
5.71
 519,800 5.62 5.71 5.62 106,600 70,000 0.7
17/05/2013
5.62
 268,400 5.55 5.65 5.55 45,000 0 0.8
16/05/2013
5.55
 131,700 5.59 5.62 5.55 20,000 700 0.3
15/05/2013
5.59
 78,200 5.62 5.62 5.59 40,100 0 0.7
14/05/2013
5.62
 283,600 5.62 5.65 5.55 156,800 0 2.8
13/05/2013: Cổ tức tiền mặt tỉ lệ: 12%
13/05/2013
5.62
 209,900 5.55 5.71 5.59 82,800 0 1.5
10/05/2013
5.55
 222,300 5.61 5.61 5.55 78,100 0 1.5
09/05/2013
5.61
 153,600 5.55 5.61 5.55 58,600 5,600 1.0
08/05/2013
5.55
 135,100 5.61 5.64 5.55 64,000 20,000 0.8
07/05/2013
5.61
 415,900 5.64 5.64 5.55 193,100 0 3.6
06/05/2013
5.64
 421,500 5.58 5.67 5.58 78,900 42,100 0.7
03/05/2013
5.58
 195,600 5.58 5.58 5.02 136,200 0 2.6
02/05/2013
5.58
 310,100 5.43 5.94 5.49 110,900 0 2.1
26/04/2013
5.43
 239,500 5.41 5.46 5.41 46,000 0 0.8
25/04/2013
5.41
 301,400 5.35 5.46 5.38 72,000 0 1.3
24/04/2013
5.35
 218,800 5.32 5.38 5.29 60,100 0 1.1
23/04/2013
5.32
 187,200 5.23 5.32 5.26 118,000 0 2.1
22/04/2013
5.23
 316,400 5.23 5.23 5.20 179,700 0 3.2
18/04/2013
5.23
 284,400 5.29 5.29 5.20 116,200 0 2.0
17/04/2013
5.29
 205,700 5.29 5.32 5.23 82,100 0 1.5
16/04/2013
5.29
 407,800 5.29 5.32 5.17 22,400 0 0.4
15/04/2013
5.29
 356,500 5.43 5.43 5.26 12,800 0 0.2
12/04/2013
5.43
 608,500 5.43 5.46 5.38 269,300 0 4.9
11/04/2013
5.43
 339,300 5.38 5.46 5.38 45,000 3,000 0.8
10/04/2013
5.38
 1,142,000 5.61 5.64 5.35 0 21,500 -0.4
09/04/2013
5.61
 757,300 5.52 5.76 5.55 0 172,100 -3.3
08/04/2013
5.52
 279,600 5.58 5.58 5.38 0 0 0
05/04/2013
5.58
 625,800 5.41 5.58 5.41 0 0 0
04/04/2013
5.41
 236,000 5.43 5.46 5.38 0 0 0
03/04/2013
5.43
 298,700 5.46 5.49 5.41 0 5,500 -0.1
02/04/2013
5.46
 487,500 5.49 5.52 5.43 0 6,000 -0.1
01/04/2013
5.49
 364,700 5.41 5.49 5.35 0 0 0
29/03/2013
5.41
 117,100 5.41 5.41 5.32 700 0 0.0
28/03/2013
5.41
 548,900 5.32 5.49 5.35 0 3,500 -0.1
27/03/2013
5.32
 180,200 5.29 5.35 5.26 0 0 0
26/03/2013
5.29
 182,200 5.32 5.35 5.26 0 14,000 -0.3
25/03/2013
5.32
 95,300 5.32 5.35 5.29 0 0 0
22/03/2013
5.32
 275,200 5.38 5.41 5.26 0 0 0
21/03/2013
5.38
 201,600 5.35 5.41 5.35 0 19,000 -0.3
20/03/2013
5.35
 254,800 5.29 5.38 5.32 0 0 0
19/03/2013
5.29
 139,800 5.35 5.35 5.29 0 19,000 -0.3
18/03/2013
5.35
 188,200 5.38 5.41 5.32 0 0 0
15/03/2013
5.38
 199,800 5.32 5.38 5.32 0 0 0
14/03/2013
5.32
 90,100 5.32 5.35 5.29 0 5,000 -0.1
13/03/2013
5.32
 288,300 5.38 5.41 5.32 40,300 5,000 0.6
12/03/2013
5.38
 208,800 5.41 5.43 5.32 0 2,300 -0.0
11/03/2013
5.41
 253,600 5.32 5.43 5.29 100 0 0.0
08/03/2013
5.32
 167,500 5.26 5.35 5.32 0 0 0
07/03/2013
5.26
 165,600 5.32 5.38 5.26 0 0 0
06/03/2013
5.32
 299,700 5.20 5.38 5.26 2,500 0 0.0
05/03/2013
5.20
 370,400 5.32 5.35 5.17 100 100 0
04/03/2013
5.32
 455,500 5.61 5.61 5.32 100 0 0.0
01/03/2013
5.61
 407,600 5.58 5.61 5.46 0 0 0
28/02/2013
5.58
 427,800 5.52 5.58 5.38 100 25,900 -0.5
27/02/2013
5.52
 370,200 5.43 5.52 5.29 0 0 0
26/02/2013
5.43
 1,195,500 5.64 5.64 5.35 1,000 94,000 -1.7
25/02/2013
5.64
 370,800 5.61 5.73 5.58 2,200 100,000 -1.8
22/02/2013
5.61
 1,103,100 5.46 5.76 5.43 59,200 56,900 0.1
21/02/2013
5.46
 1,451,100 5.97 5.97 5.41 0 13,800 -0.3
20/02/2013
5.97
 790,300 5.91 6.00 5.85 100,000 0 2
19/02/2013
5.91
 1,235,900 5.94 6.06 5.88 0 600 -0.0
18/02/2013
5.94
 1,364,900 5.64 6.06 5.67 0 40,000 -0.8
08/02/2013
5.64
 636,000 5.67 5.73 5.64 20,500 320,000 -5.7

Chính sách bảo mật | Điều khoản sử dụng |