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)
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
05/03/2012
6.90
 854,700 6.48 6.90 6.67 0 0 0
02/03/2012
6.48
 688,600 6.39 6.56 6.39 300 2,000 -0.0
01/03/2012
6.39
 736,000 6.50 6.50 6.33 62,600 0 1.4
29/02/2012
6.50
 944,500 6.19 6.50 6.16 173,500 200 3.9
28/02/2012
6.19
 1,057,900 6.25 6.42 6.08 502,100 10,000 10.8
27/02/2012
6.25
 1,316,800 6.11 6.25 6.08 146,600 14,800 2.9
24/02/2012
6.11
 708,200 6.19 6.39 6.05 12,000 1,000 0.2
23/02/2012
6.19
 743,200 6.02 6.25 5.94 500 8,000 -0.2
22/02/2012
6.02
 626,500 5.77 6.05 5.77 2,000 62,000 -1.3
21/02/2012
5.77
 768,300 5.91 6.19 5.71 0 1,000 -0.0
20/02/2012
5.91
 839,900 5.62 5.91 5.65 0 0 0
17/02/2012
5.62
 358,100 5.51 5.62 5.45 500 35,500 -0.7
16/02/2012
5.51
 338,600 5.51 5.57 5.48 160,200 86,300 1.4
15/02/2012
5.51
 364,900 5.48 5.60 5.42 13,600 0 0.3
14/02/2012
5.48
 348,000 5.34 5.57 5.14 91,600 0 1.8
13/02/2012
5.34
 579,100 5.42 5.42 5.28 331,700 700 6.2
10/02/2012
5.42
 625,100 5.65 5.71 5.40 95,500 0 1.8
09/02/2012
5.65
 570,800 5.79 5.82 5.65 157,500 0 3.2
08/02/2012
5.79
 483,100 5.62 5.82 5.65 131,700 1,000 2.6
07/02/2012
5.62
 561,800 5.60 5.74 5.51 98,900 0 1.9
06/02/2012
5.60
 291,000 5.60 5.74 5.48 89,900 0 1.8
03/02/2012
5.60
 661,900 5.77 5.91 5.57 90,900 6,000 1.7
02/02/2012
5.77
 712,500 5.51 5.79 5.31 2,000 0 0.0
01/02/2012
5.51
 531,000 5.54 5.68 5.37 19,000 31,800 -0.2
31/01/2012
5.54
 556,200 5.40 5.68 5.42 30,000 4,200 0.5
30/01/2012
5.40
 301,600 5.31 5.45 5.17 14,800 0 0.3
20/01/2012
5.31
 488,800 5.17 5.34 5.08 82,000 0 1.5
19/01/2012
5.17
 455,700 4.91 5.20 4.94 0 0 0
18/01/2012
4.91
 139,300 4.89 4.94 4.86 7,500 0 0.1
17/01/2012
4.89
 289,800 4.97 5.03 4.86 37,000 0 0.6
16/01/2012
4.97
 215,500 4.91 5.06 4.83 10,000 0 0.2
13/01/2012
4.91
 189,400 4.83 4.91 4.77 10,000 0 0.2
12/01/2012
4.83
 177,800 4.94 4.94 4.80 10,000 0 0.2
11/01/2012
4.94
 201,200 5.00 5.06 4.91 13,200 0 0.2
10/01/2012
5.00
 348,600 4.77 5.00 4.74 0 0 0
09/01/2012
4.77
 340,700 4.86 4.86 4.66 24,000 0 0.4
06/01/2012
4.86
 330,800 4.94 4.97 4.80 50,400 0 0.9
05/01/2012
4.94
 397,700 4.86 5.03 4.83 206,500 0 3.6
04/01/2012
4.86
 187,000 5.03 5.03 4.86 21,000 0 0.4
03/01/2012
5.03
 426,200 5.28 5.28 5.00 40,200 0 0.7
30/12/2011
5.28
 407,900 5.20 5.54 5.23 0 0 0
29/12/2011
5.20
 350,700 5.25 5.51 5.11 0 0 0
28/12/2011
5.25
 463,000 5.11 5.48 5.06 40,000 0 0.7
27/12/2011
5.11
 353,300 4.97 5.37 4.97 0 0 0
26/12/2011
4.97
 416,200 5.00 5.25 4.57 12,000 0 0.2
23/12/2011
5.00
 394,500 5.06 5.08 4.86 8,000 0 0.1
22/12/2011: Cổ tức tiền mặt tỉ lệ: 12%
22/12/2011
5.06
 338,100 5.37 5.37 5.03 62,000 0 1.1
21/12/2011
5.37
 228,500 5.31 5.47 5.34 1,000 0 0.0
20/12/2011
5.31
 645,200 5.66 5.66 5.31 126,000 0 2.5
19/12/2011
5.66
 317,900 5.85 5.88 5.61 26,000 0 0.5
16/12/2011
5.85
 451,100 5.77 5.96 5.74 100 0 0.0
15/12/2011
5.77
 501,800 6.01 6.04 5.66 3,500 20,000 -0.4
14/12/2011
6.01
 311,300 6.17 6.17 5.98 2,500 500 0.0
13/12/2011
6.17
 144,600 6.20 6.20 6.12 2,500 0 0.1
12/12/2011
6.20
 210,500 6.17 6.20 6.09 3,000 12,000 -0.2
09/12/2011
6.17
 233,800 6.33 6.33 6.14 1,000 23,000 -0.5
08/12/2011
6.33
 296,900 6.38 6.44 6.28 0 0 0
07/12/2011
6.38
 278,300 6.49 6.49 6.33 0 3,000 -0.1
06/12/2011
6.49
 291,900 6.65 6.78 6.46 20,000 0 0.5
05/12/2011
6.65
 620,700 6.28 6.65 6.36 6,500 20,000 -0.3
02/12/2011
6.28
 191,200 6.17 6.30 6.14 0 0 0
01/12/2011
6.17
 286,100 6.04 6.30 6.06 3,000 0 0.1
30/11/2011
6.04
 674,600 6.20 6.28 6.01 11,000 0 0.3

Chính sách bảo mật | Điều khoản sử dụng |