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)
29/08/2013
6.44
 246,800 6.44 6.57 6.44 30,000 0 0.6
28/08/2013
6.44
 703,200 6.63 6.63 6.38 0 0 0
27/08/2013
6.63
 400,820 6.76 6.76 6.60 0 0 0
26/08/2013
6.76
 384,000 6.82 6.85 6.66 0 25,900 -0.6
23/08/2013
6.82
 1,071,010 6.76 6.92 6.66 106,100 150,000 -0.9
22/08/2013
6.76
 498,200 6.95 6.95 6.66 40,500 0 0.9
21/08/2013
6.95
 796,600 6.95 6.98 6.76 1,000 0 0.0
20/08/2013
6.95
 655,700 6.95 7.01 6.85 40,000 10,000 0.7
19/08/2013
6.95
 701,000 6.70 6.98 6.66 900 0 0.0
16/08/2013
6.70
 604,710 6.76 6.79 6.63 3,500 0 0.1
15/08/2013
6.76
 993,100 6.47 6.82 6.44 0 50,000 -1.1
14/08/2013
6.47
 745,400 6.25 6.47 6.25 0 40,000 -0.8
13/08/2013
6.25
 675,300 6.41 6.41 6.25 1,000 200 0.0
12/08/2013
6.41
 241,300 6.41 6.41 6.32 0 2,000 -0.0
09/08/2013
6.41
 1,103,750 6.38 6.51 6.22 127,500 95,450 0.7
08/08/2013
6.38
 1,101,300 6.35 6.57 6.35 3,000 105,900 -2.1
07/08/2013
6.35
 1,339,350 6.25 6.44 6.28 47,600 340,550 -5.9
06/08/2013
6.25
 134,200 6.22 6.28 6.19 21,500 33,500 -0.2
05/08/2013
6.22
 227,400 6.12 6.35 6.16 29,700 0 0.6
02/08/2013
6.12
 81,800 6.06 6.16 6.09 13,500 1,500 0.2
01/08/2013
6.06
 65,200 6.06 6.09 6.00 16,900 0 0.3
31/07/2013
6.06
 61,000 6.06 6.06 6.00 19,100 0 0.4
30/07/2013
6.06
 74,200 6.03 6.06 6.00 15,100 0 0.3
29/07/2013
6.03
 132,600 6.06 6.12 5.93 25,400 0 0.5
26/07/2013
6.06
 251,600 6.00 6.12 6.00 31,600 11,000 0.4
25/07/2013
6.00
 144,500 6.00 6.06 5.97 35,100 29,500 0.1
24/07/2013
6.00
 436,400 6.19 6.19 5.97 153,800 23,000 2.5
23/07/2013
6.19
 183,700 6.32 6.32 5.71 88,500 7,500 1.6
22/07/2013
6.32
 159,400 6.38 6.38 6.28 50,200 500 1.0
19/07/2013
6.38
 529,900 6.28 6.44 6.28 153,100 20,000 2.7
18/07/2013
6.28
 396,700 6.28 6.35 6.25 67,000 10,100 1.1
17/07/2013
6.28
 199,300 6.28 6.35 6.16 27,700 1,000 0.5
16/07/2013
6.28
 304,700 6.25 6.35 6.16 120,200 43,900 1.5
15/07/2013
6.25
 683,700 5.93 6.28 6.00 169,000 0 3.3
12/07/2013
5.93
 275,100 5.84 5.97 5.84 44,800 93,800 -0.9
11/07/2013
5.84
 123,200 5.84 5.84 5.81 31,300 55,200 -0.4
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

Chính sách bảo mật | Điều khoản sử dụng |