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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |