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)
18/09/2012
4.99
 466,600 5.17 5.17 4.93 100 0 0.0
17/09/2012
5.17
 303,100 5.32 5.41 5.11 3,200 0 0.1
14/09/2012
5.32
 895,800 5.08 5.35 5.14 163,900 25,900 2.4
13/09/2012
5.08
 376,900 4.96 5.08 4.90 20,000 2,000 0.3
12/09/2012
4.96
 213,700 4.96 5.11 4.96 0 25,200 -0.4
11/09/2012
4.96
 359,800 4.90 4.99 4.84 10,000 25,000 -0.2
10/09/2012
4.90
 710,000 5.17 5.17 4.87 4,000 100,000 -1.6
07/09/2012
5.17
 274,100 5.14 5.20 5.11 0 0 0
06/09/2012
5.14
 228,200 5.20 5.23 5.14 14,000 0 0.2
05/09/2012
5.20
 511,400 5.35 5.38 5.11 4,300 47,100 -0.7
04/09/2012
5.35
 260,900 5.23 5.41 5.29 100 0 0.0
31/08/2012
5.23
 227,700 5.23 5.29 5.20 800 10,000 -0.2
30/08/2012
5.23
 509,400 5.35 5.38 5.23 0 180,000 -3.2
29/08/2012
5.35
 718,800 5.11 5.41 5.17 30,200 330,000 -5.3
28/08/2012
5.11
 568,000 5.05 5.20 4.96 0 0 0
27/08/2012
5.05
 567,500 5.43 5.43 5.05 100,000 12,000 1.5
24/08/2012
5.43
 1,065,200 5.14 5.49 4.78 57,300 40,000 0.2
23/08/2012
5.14
 558,800 5.52 5.52 5.14 6,100 0 0.1
22/08/2012
5.52
 908,800 5.76 5.76 5.38 188,000 45,000 2.7
21/08/2012
5.76
 784,200 6.21 6.21 5.76 2,500 90,000 -1.7
20/08/2012
6.21
 129,000 6.15 6.24 6.18 200 12,500 -0.3
17/08/2012
6.15
 257,100 6.15 6.24 6.15 0 85,000 -1.8
16/08/2012
6.15
 672,500 6.09 6.27 6.12 0 100,000 -2.1
15/08/2012
6.09
 441,200 6.09 6.12 6.00 0 10,000 -0.2
14/08/2012
6.09
 137,200 6.06 6.18 6.06 0 0 0
13/08/2012
6.06
 181,200 6.09 6.12 6.03 0 0 0
10/08/2012
6.09
 218,500 6.15 6.18 6.09 0 0 0
09/08/2012
6.15
 421,800 6.21 6.30 6.15 0 120,000 -2.5
08/08/2012
6.21
 152,400 6.15 6.24 6.15 0 0 0
07/08/2012
6.15
 253,300 6.30 6.30 6.12 0 0 0
06/08/2012
6.30
 748,100 6.12 6.36 6.12 900 171,600 -3.6
03/08/2012
6.12
 561,300 6.03 6.15 5.97 0 0 0
02/08/2012
6.03
 130,900 5.97 6.03 5.97 0 0 0
01/08/2012
5.97
 319,800 6.00 6.03 5.91 900 0 0.0
31/07/2012
6.00
 137,200 6.03 6.12 6.00 1,400 0 0.0
30/07/2012
6.03
 272,500 6.06 6.09 5.94 4,100 0 0.1
27/07/2012
6.06
 416,900 6.15 6.21 6.00 3,500 0 0.1
26/07/2012
6.15
 291,300 6.06 6.21 6.09 0 0 0
25/07/2012
6.06
 436,000 6.15 6.18 5.97 20,000 0 0.4
24/07/2012
6.15
 573,300 6.39 6.39 6.09 0 5,000 -0.1
23/07/2012
6.39
 597,100 6.53 6.80 6.24 40,000 0 0.9
20/07/2012
6.53
 592,100 6.62 6.92 6.39 3,500 103,500 -2.2
19/07/2012
6.62
 1,075,000 6.27 6.62 6.27 800 43,800 -1.0
18/07/2012
6.27
 531,500 6.33 6.39 6.18 20,000 20,000 -0.0
17/07/2012
6.33
 356,800 6.15 6.36 6.15 0 20,000 -0.4
16/07/2012
6.15
 230,400 6.33 6.36 6.12 600 0 0.0
13/07/2012
6.33
 366,400 6.18 6.42 6.15 0 0 0
12/07/2012
6.18
 273,100 6.03 6.21 6.03 0 0 0
11/07/2012
6.03
 254,100 5.82 6.06 5.91 124,900 0 2.5
10/07/2012
5.82
 304,400 5.88 6.00 5.82 21,000 200 0.4
09/07/2012
5.88
 304,100 6.15 6.15 5.85 600 100 0.0
06/07/2012
6.15
 470,400 6.24 6.39 6.12 0 700 -0.0
05/07/2012
6.24
 361,700 5.64 6.24 5.76 0 0 0
04/07/2012
5.64
 332,800 6.03 6.24 5.64 32,700 0 0.6
03/07/2012
6.03
 442,900 6.09 6.18 5.88 100,000 500 2.0
02/07/2012
6.09
 188,200 6.30 6.36 6.09 100 500 -0.0
29/06/2012
6.30
 165,900 6.42 6.50 6.30 3,900 0 0.1
28/06/2012
6.42
 226,700 6.33 6.42 6.18 100 0 0.0
27/06/2012
6.33
 278,500 6.36 6.44 6.30 0 0 0
26/06/2012
6.36
 474,900 6.47 6.47 6.27 20,000 0 0.4
25/06/2012
6.47
 407,600 6.62 6.74 6.44 70,000 3,200 1.5
22/06/2012
6.62
 333,400 6.74 6.80 6.62 0 0 0
21/06/2012
6.74
 274,400 6.80 6.92 6.74 100 0 0.0
20/06/2012
6.80
 354,800 6.77 6.86 6.77 0 700 -0.0
19/06/2012
6.77
 246,900 6.89 6.89 6.77 0 500 -0.0
18/06/2012
6.89
 303,300 6.92 7.07 6.86 3,000 0 0.1
15/06/2012
6.92
 357,100 6.77 6.95 6.83 50,000 3,800 1.1
14/06/2012
6.77
 266,500 6.86 6.89 6.77 0 25,000 -0.6
13/06/2012
6.86
 249,500 6.80 7.01 6.80 0 0 0
12/06/2012
6.80
 497,800 7.01 7.01 6.80 0 100 -0.0
11/06/2012
7.01
 476,900 6.95 7.13 6.98 5,000 0 0.1
08/06/2012
6.95
 882,300 7.19 7.31 6.95 2,000 0 0.0
07/06/2012
7.19
 1,081,100 6.80 7.25 6.89 7,000 40,000 -0.8
06/06/2012
6.80
 467,300 6.65 6.92 6.68 3,300 0 0.1
05/06/2012
6.65
 413,200 6.56 6.77 6.39 5,000 0 0.1
04/06/2012
6.56
 530,300 6.89 6.98 6.47 2,900 1,000 0.0
01/06/2012
6.89
 372,100 6.77 7.19 6.80 50,400 16,800 0.8
31/05/2012
6.77
 515,300 7.04 7.04 6.71 33,700 6,000 0.6
30/05/2012
7.04
 491,900 7.07 7.19 7.01 21,900 2,200 0.5
29/05/2012
7.07
 392,500 7.13 7.19 7.01 500 0 0.0
28/05/2012: Cổ tức tiền mặt tỉ lệ: 11%
28/05/2012
7.13
 694,200 7.16 7.57 7.10 4,600 200 0.1
25/05/2012
7.16
 920,100 6.82 7.16 6.76 0 3,000 -0.1
24/05/2012
6.82
 812,000 6.85 7.10 6.48 66,000 4,000 1.5
23/05/2012
6.85
 1,087,600 7.27 7.38 6.82 119,300 62,000 1.4
22/05/2012
7.27
 964,600 7.56 7.58 7.24 22,500 0 0.6
21/05/2012
7.56
 899,100 7.24 7.58 7.21 54,000 20,000 0.9
18/05/2012
7.24
 917,400 7.38 7.61 7.13 156,600 4,000 3.9
17/05/2012
7.38
 869,500 7.61 8.04 7.38 214,600 15,000 5.5
16/05/2012
7.61
 1,222,600 7.21 7.61 7.10 194,500 67,200 3.3
15/05/2012
7.21
 1,596,200 7.19 7.30 6.99 180,100 290,000 -2.8
14/05/2012
7.19
 1,747,600 7.64 7.67 7.10 238,300 0 6.2
11/05/2012
7.64
 1,725,800 7.92 7.92 7.56 300,000 7,000 8.0
10/05/2012
7.92
 1,659,600 8.15 8.21 7.75 251,300 23,500 6.4
09/05/2012
8.15
 1,421,300 8.04 8.52 7.84 103,500 151,000 -1.3
08/05/2012
8.04
 3,738,200 7.84 8.38 7.92 672,100 145,000 15.5
07/05/2012
7.84
 559,500 7.33 7.84 7.61 56,000 400 1.5
04/05/2012
7.33
 3,055,300 6.90 7.33 6.96 100,100 654,200 -13.9
03/05/2012
6.90
 1,264,600 6.65 7.02 6.56 64,400 50,000 0.3
02/05/2012
6.65
 1,036,600 6.79 6.90 6.62 178,200 5,000 4.1
27/04/2012
6.79
 820,100 6.73 6.90 6.59 39,500 0 0.9

Chính sách bảo mật | Điều khoản sử dụng |