CTCP Kinh doanh Khí Miền Nam (pgs)

51.80
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
(2026-05-13) 		1.80 3.60% 49,300 0 0
48.80
51.80
51.80
2 tháng
(2026-04-13) 		1.80 3.60% 58,300 -100 0
48.80
56
51.80
3 tháng
(2026-03-16) 		-1.10 -2.08% 60,500 -100 0
48.80
56
51.80
6 tháng
(2025-12-15) 		1.30 2.57% 85,000 -1,800 -0.1
48.50
56
51.80
12 tháng
(2025-06-17) 		19.40 59.88% 211,300 -22,000 -0.7
30.80
56
51.80
24 tháng
(2024-06-24) 		23.75 84.68% 352,324 -30,809 -1.0
27.39
56
51.80
36 tháng
(2023-06-28) 		30.33 141.26% 2,239,430 -272,744 -7.5
20.60
56
51.80
60 tháng
(2021-07-08) 		37.81 270.23% 26,632,043 -885,083 -26.3
13.07
56
51.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |