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)
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
26/04/2012
6.73
 1,038,800 6.96 7.02 6.73 134,100 0 3.2
25/04/2012
6.96
 1,476,600 6.67 7.10 6.76 263,300 0 6.5
24/04/2012
6.67
 1,125,100 6.39 6.70 6.33 24,600 0 0.6
23/04/2012
6.39
 1,177,200 6.39 6.62 6.36 28,800 169,100 -3.2
20/04/2012
6.39
 1,337,600 6.59 6.62 6.33 163,900 130,000 0.8
19/04/2012
6.59
 971,100 6.82 6.82 6.48 0 10,000 -0.2
18/04/2012
6.82
 1,656,000 6.99 7.10 6.76 0 100,000 -2.4
17/04/2012
6.99
 2,441,400 6.62 7.07 6.85 67,200 66,100 0.0
16/04/2012
6.62
 3,426,700 6.22 6.62 6.19 100 219,900 -5.1
13/04/2012
6.22
 738,600 6.25 6.31 6.16 150,000 0 3.3
12/04/2012
6.25
 565,000 6.33 6.39 6.25 0 59,300 -1.3
11/04/2012
6.33
 341,900 6.19 6.39 6.22 0 102,300 -2.3
10/04/2012
6.19
 509,300 6.31 6.33 6.19 108,800 100,500 0.2
09/04/2012
6.31
 765,400 6.13 6.36 6.19 0 141,000 -3.1
06/04/2012
6.13
 393,600 6.19 6.28 6.13 110,000 80,000 0.6
05/04/2012
6.19
 324,900 6.13 6.22 6.08 110,000 105,000 0.1
04/04/2012
6.13
 215,000 6.25 6.31 6.11 200 0 0.0
03/04/2012
6.25
 337,400 6.02 6.25 5.96 400 0 0.0
30/03/2012
6.02
 466,800 6.16 6.19 5.99 600 4,700 -0.1
29/03/2012
6.16
 611,400 6.39 6.42 6.13 0 0 0
28/03/2012
6.39
 658,300 6.42 6.45 6.28 100 45,000 -1.0
27/03/2012
6.42
 749,100 6.53 6.62 6.39 49,200 55,000 -0.1
26/03/2012
6.53
 495,500 6.62 6.70 6.53 3,000 0 0.1
23/03/2012
6.62
 587,600 6.50 6.67 6.48 13,000 28,300 -0.4
22/03/2012
6.50
 459,000 6.50 6.62 6.42 108,000 1,700 2.4
21/03/2012
6.50
 793,600 6.48 6.67 6.48 80,400 27,800 1.2
20/03/2012
6.48
 473,500 6.33 6.50 6.36 114,400 16,000 2.2
19/03/2012
6.33
 439,700 6.42 6.53 6.25 0 7,000 -0.2
16/03/2012
6.42
 923,300 6.45 6.73 6.39 0 13,000 -0.3
15/03/2012
6.45
 856,300 6.25 6.50 6.13 111,100 0 2.5
14/03/2012
6.25
 642,100 6.31 6.33 6.22 240,000 10,000 5.1
13/03/2012
6.31
 558,400 6.11 6.33 6.13 178,800 2,000 3.9
12/03/2012
6.11
 504,700 6.31 6.31 6.08 60,300 0 1.3
09/03/2012
6.31
 541,800 6.16 6.36 6.11 163,000 0 3.6
08/03/2012
6.16
 1,385,400 6.42 6.42 6.05 540,400 0 11.8
07/03/2012
6.42
 665,500 6.50 6.59 6.31 130,700 7,800 2.8
06/03/2012
6.50
 1,170,000 6.90 7.24 6.48 500 50,000 -1.2

Chính sách bảo mật | Điều khoản sử dụng |