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)
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
29/11/2011
6.20
 418,700 6.41 6.46 6.20 0 0 0
28/11/2011
6.41
 256,300 6.25 6.54 6.30 6,000 0 0.1
25/11/2011
6.25
 329,700 6.38 6.38 6.25 0 4,500 -0.1
24/11/2011
6.38
 445,900 6.65 6.65 6.38 10,000 30,000 -0.5
23/11/2011
6.65
 465,000 6.62 6.78 6.60 5,500 0 0.1
22/11/2011
6.62
 224,600 6.65 6.70 6.54 0 0 0
21/11/2011
6.65
 331,400 6.57 6.73 6.54 0 0 0
18/11/2011
6.57
 306,100 6.52 6.60 6.44 0 0 0
17/11/2011
6.52
 345,500 6.70 6.70 6.52 0 10,000 -0.2
16/11/2011
6.70
 502,400 6.41 6.76 6.41 0 20,000 -0.5
15/11/2011
6.41
 290,500 6.33 6.44 6.30 0 1,000 -0.0
14/11/2011
6.33
 333,200 6.44 6.46 6.25 2,500 0 0.1
11/11/2011
6.44
 263,700 6.52 6.68 6.41 0 0 0
10/11/2011
6.52
 524,700 6.65 6.65 6.46 0 10,200 -0.2
09/11/2011
6.65
 479,100 6.76 6.81 6.62 16,500 8,000 0.2
08/11/2011
6.76
 309,500 6.65 6.81 6.57 27,400 50,000 -0.6
07/11/2011
6.65
 600,900 6.84 6.89 6.57 10,000 89,900 -2.0
04/11/2011
6.84
 567,100 6.76 6.86 6.73 0 55,000 -1.4
03/11/2011
6.76
 681,900 6.73 6.81 6.62 900 0 0.0
02/11/2011
6.73
 484,200 6.89 6.92 6.62 12,400 3,000 0.2
01/11/2011
6.89
 729,800 7.16 7.21 6.86 70,000 1,000 1.8
31/10/2011
7.16
 1,131,300 6.86 7.24 7.05 93,200 25,300 1.8
28/10/2011
6.86
 1,415,200 6.44 6.86 6.60 21,200 60,900 -1.0
27/10/2011
6.44
 427,100 6.44 6.54 6.41 12,000 10,000 0.0
26/10/2011
6.44
 577,700 6.28 6.54 6.30 68,100 23,900 1.1
25/10/2011
6.28
 289,200 6.28 6.33 6.20 99,400 0 2.3
24/10/2011
6.28
 315,500 6.30 6.36 6.25 166,800 0 3.9
21/10/2011
6.30
 418,300 6.12 6.33 6.09 0 0 0
20/10/2011
6.12
 239,400 6.17 6.22 6.12 3,000 14,000 -0.3
19/10/2011
6.17
 404,100 6.14 6.25 6.09 2,000 1,000 0.0
18/10/2011
6.14
 275,400 6.25 6.25 6.09 3,000 0 0.1
17/10/2011
6.25
 248,900 6.25 6.41 6.22 2,000 500 0.0
14/10/2011
6.25
 203,700 6.22 6.33 6.22 5,000 0 0.1
13/10/2011
6.22
 579,000 6.09 6.33 6.06 2,000 10,000 -0.2
12/10/2011
6.09
 826,400 6.33 6.33 6.06 2,500 0 0.1
11/10/2011
6.33
 398,500 6.33 6.52 6.28 0 0 0
10/10/2011
6.33
 355,400 6.46 6.60 6.20 0 0 0
07/10/2011
6.46
 502,900 6.60 6.78 6.44 5,400 0 0.1
06/10/2011
6.60
 871,900 6.28 6.60 6.36 10,000 10,000 -0.0
05/10/2011
6.28
 1,066,600 5.96 6.30 6.04 164,700 23,000 3.3
04/10/2011
5.96
 525,000 5.93 5.98 5.82 0 0 0
03/10/2011
5.93
 682,500 6.12 6.17 5.85 2,400 3,900 -0.0
30/09/2011
6.12
 575,900 6.14 6.25 6.06 800 20,000 -0.4
29/09/2011
6.14
 1,189,000 6.41 6.41 6.09 7,500 0 0.2
28/09/2011
6.41
 584,000 6.41 6.60 6.38 800 4,000 -0.1
27/09/2011
6.41
 813,700 6.41 6.57 6.30 5,000 55,800 -1.2
26/09/2011
6.41
 799,700 6.57 6.60 6.38 7,000 30,000 -0.6
23/09/2011
6.57
 524,500 6.76 6.78 6.54 2,000 0 0.0
22/09/2011
6.76
 971,200 6.65 6.81 6.60 75,900 0 1.9
21/09/2011
6.65
 854,700 6.65 6.81 6.54 20,000 0 0.5
20/09/2011
6.65
 922,500 6.84 6.97 6.62 20,000 75,000 -1.4
19/09/2011
6.84
 733,900 6.49 6.84 6.44 0 40,000 -1
16/09/2011
6.49
 981,900 6.41 6.73 6.28 100 8,600 -0.2
15/09/2011
6.41
 1,722,700 6.46 6.60 6.20 20,800 35,400 -0.3
14/09/2011
6.46
 1,573,600 6.81 6.86 6.44 20,000 132,000 -2.8
13/09/2011
6.81
 940,700 6.73 7.02 6.68 40,800 52,000 -0.3
12/09/2011
6.73
 1,247,700 6.44 6.81 6.30 19,900 153,800 -3.4
09/09/2011
6.44
 2,363,200 6.04 6.44 6.06 86,000 0 2.1
08/09/2011
6.04
 874,400 5.66 6.04 6.01 4,000 20,000 -0.4
07/09/2011
5.66
 869,300 5.42 5.66 5.39 27,000 410,100 -8.1
06/09/2011
5.42
 1,278,800 5.42 5.45 5.23 208,800 40,000 3.4
05/09/2011
5.42
 1,195,500 5.74 5.74 5.34 40,000 240,000 -4.1
01/09/2011
5.74
 1,164,400 5.72 5.82 5.64 40,000 27,700 0.3
31/08/2011
5.72
 1,190,700 5.69 6.01 5.58 41,800 26,200 0.3
30/08/2011
5.69
 1,090,300 5.47 5.74 5.34 10,000 20,300 -0.2

Chính sách bảo mật | Điều khoản sử dụng |