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 -3.70% 6,900 0 0
48.60
55.30
51.80
2 tháng
(2025-11-28) 		5 10.64% 13,200 0 0
46.20
55.30
51.80
3 tháng
(2025-10-29) 		4.20 8.79% 19,300 -200 -0.0
44
55.30
51.80
6 tháng
(2025-07-31) 		13.10 33.68% 60,600 -700 -0.0
38.90
55.30
51.80
12 tháng
(2025-02-03) 		20.29 64% 188,400 -22,373 -0.7
28.89
55.30
51.80
24 tháng
(2024-02-07) 		27.02 108.15% 1,055,145 -60,540 -1.8
24.94
55.30
51.80
36 tháng
(2023-02-13) 		30.29 139.47% 2,913,544 -294,320 -8.0
19.84
55.30
51.80
60 tháng
(2021-02-22) 		39.12 303.74% 30,933,514 -1,102,411 -30.5
12.66
55.30
51.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
29/08/2011
5.47
 1,243,500 5.10 5.47 5.18 393,400 28,600 7.5
26/08/2011
5.10
 1,483,100 4.94 5.18 4.94 32,100 40,000 -0.2
25/08/2011
4.94
 1,394,800 4.70 4.99 4.73 110,000 40,000 1.2
24/08/2011
4.70
 771,800 4.70 4.89 4.67 2,000 15,000 -0.2
23/08/2011
4.70
 714,900 4.81 4.81 4.67 206,900 0 3.6
22/08/2011
4.81
 1,247,300 4.54 4.83 4.62 92,000 103,900 -0.2
19/08/2011
4.54
 650,100 4.67 4.67 4.51 40,000 46,100 -0.1
18/08/2011
4.67
 815,900 4.70 4.75 4.62 5,000 40,200 -0.6
17/08/2011
4.70
 770,900 4.51 4.70 4.54 43,200 95,400 -0.9
16/08/2011
4.51
 204,600 4.49 4.57 4.49 0 30,000 -0.5
15/08/2011
4.49
 138,400 4.49 4.54 4.46 40,000 30,000 0.2
12/08/2011
4.49
 176,700 4.43 4.54 4.46 0 30,000 -0.5
11/08/2011
4.43
 301,000 4.51 4.51 4.27 66,400 30,000 0.6
10/08/2011
4.51
 319,300 4.41 4.59 4.46 0 0 0
09/08/2011
4.41
 629,200 4.59 4.59 4.35 20,000 0 0.3
08/08/2011
4.59
 523,500 4.70 4.70 4.59 77,600 21,000 1.0
05/08/2011
4.70
 433,000 4.75 4.86 4.59 170,000 130,000 0.7
04/08/2011
4.75
 595,300 4.54 4.78 4.49 0 12,300 -0.2
03/08/2011
4.54
 307,400 4.51 4.57 4.35 15,000 0 0.3
02/08/2011
4.51
 530,300 4.62 4.65 4.49 0 0 0
01/08/2011
4.62
 297,600 4.75 4.78 4.59 0 0 0
29/07/2011
4.75
 383,500 4.83 4.91 4.73 1,000 0 0.0
28/07/2011
4.83
 545,600 4.67 4.94 4.70 0 100 -0.0
27/07/2011
4.67
 755,900 4.51 4.70 4.57 0 200 -0.0
26/07/2011
4.51
 508,700 4.43 4.62 4.49 0 0 0
25/07/2011
4.43
 78,100 4.51 4.51 4.43 0 0 0
22/07/2011
4.51
 143,600 4.51 4.51 4.46 0 0 0
21/07/2011
4.51
 154,800 4.54 4.62 4.49 0 10,700 -0.2
20/07/2011
4.54
 350,000 4.38 4.62 4.41 0 0 0
19/07/2011
4.38
 172,200 4.43 4.43 4.38 0 0 0
18/07/2011
4.43
 95,400 4.49 4.49 4.41 0 0 0
15/07/2011
4.49
 63,000 4.43 4.54 4.43 0 0 0
14/07/2011
4.43
 112,900 4.46 4.51 4.43 0 0 0
13/07/2011
4.46
 105,800 4.51 4.57 4.43 2,000 0 0.0
12/07/2011
4.51
 330,300 4.41 4.51 4.38 0 0 0
11/07/2011
4.41
 229,400 4.46 4.51 4.41 20,000 4,500 0.3
08/07/2011
4.46
 197,300 4.49 4.51 4.43 10,000 0 0.2
07/07/2011
4.49
 285,400 4.51 4.57 4.46 0 0 0
06/07/2011
4.51
 230,200 4.65 4.75 4.49 2,000 0 0.0
05/07/2011
4.65
 830,700 4.41 4.65 4.43 4,500 0 0.1
04/07/2011
4.41
 304,600 4.30 4.46 4.30 21,400 0 0.3
01/07/2011
4.30
 609,500 4.46 4.49 4.30 50,000 4,000 0.7
30/06/2011
4.46
 520,000 4.46 4.54 4.41 10,000 0 0.2
29/06/2011
4.46
 537,700 4.46 4.51 4.43 16,000 0 0.3
28/06/2011
4.46
 777,600 4.51 4.57 4.43 10,000 5,000 0.1
27/06/2011
4.51
 568,700 4.54 4.57 4.49 22,000 0 0.4
24/06/2011
4.54
 522,200 4.51 4.57 4.49 10,000 14,500 -0.1
23/06/2011
4.51
 772,900 4.54 4.73 4.43 22,000 20,000 0.0
22/06/2011
4.54
 808,100 4.65 4.73 4.54 11,500 0 0.2
21/06/2011
4.65
 738,700 4.51 4.67 4.46 0 0 0
20/06/2011
4.51
 919,000 4.46 4.59 4.41 23,600 0 0.4
17/06/2011
4.46
 1,051,400 4.57 4.70 4.35 45,000 0 0.8
16/06/2011
4.57
 1,370,000 4.33 4.65 4.27 40,000 1,000 0.7
15/06/2011
4.33
 1,215,900 4.49 4.54 4.27 28,500 0 0.5
14/06/2011
4.49
 1,309,200 4.78 4.81 4.46 90,000 0 1.6
13/06/2011
4.78
 1,248,700 4.78 4.89 4.59 30,000 4,000 0.5
10/06/2011
4.78
 1,901,000 4.57 4.78 4.59 20,000 500 0.3
09/06/2011
4.57
 999,600 4.35 4.59 4.27 1,000 0 0.0
08/06/2011
4.35
 848,800 4.46 4.67 4.33 11,800 0 0.2
07/06/2011
4.46
 922,400 4.27 4.46 4.22 4,000 0 0.1
06/06/2011
4.27
 825,700 4.25 4.35 4.09 0 0 0
03/06/2011
4.25
 1,589,600 4.22 4.51 4.11 5,000 0 0.1
02/06/2011
4.22
 981,400 4.01 4.22 4.09 0 0 0
01/06/2011
4.01
 789,700 3.79 4.01 3.69 4,900 3,000 0.0
31/05/2011
3.79
 477,900 3.79 3.90 3.71 0 0 0
30/05/2011
3.79
 641,800 3.93 4.17 3.79 112,300 0 1.6
27/05/2011
3.93
 624,600 3.87 3.93 3.79 10,000 0 0.1
26/05/2011
3.87
 1,379,300 3.61 3.87 3.39 3,500 0 0.0
25/05/2011
3.61
 1,146,000 3.82 3.82 3.61 10,000 0 0.1
24/05/2011
3.82
 1,190,500 4.01 4.01 3.82 0 0 0
23/05/2011
4.01
 802,600 4.30 4.30 3.98 1,000 2,000 -0.0
20/05/2011
4.30
 430,900 4.33 4.33 4.25 20,000 0 0.3
19/05/2011
4.33
 374,000 4.35 4.35 4.27 0 0 0
18/05/2011
4.35
 1,062,700 4.30 4.38 4.22 2,000 0 0.0
17/05/2011
4.30
 526,600 4.43 4.46 4.30 17,000 0 0.3
16/05/2011
4.43
 635,100 4.51 4.62 4.41 13,500 8,000 0.1
13/05/2011
4.51
 595,600 4.38 4.62 4.33 2,000 0 0.0
12/05/2011
4.38
 454,900 4.41 4.46 4.27 0 0 0
11/05/2011
4.41
 667,200 4.59 4.62 4.38 15,800 22,000 -0.1
10/05/2011
4.59
 1,481,700 4.38 4.65 4.38 40,000 0 0.7
09/05/2011
4.38
 466,500 4.27 4.41 4.27 0 0 0
06/05/2011
4.27
 320,500 4.17 4.27 4.14 6,300 14,000 -0.1
05/05/2011
4.17
 316,900 4.27 4.27 4.14 3,700 0 0.1
04/05/2011
4.27
 641,700 4.33 4.38 4.27 120,000 0 1.9
29/04/2011
4.33
 387,200 4.25 4.38 4.27 18,500 50,000 -0.5
28/04/2011
4.25
 306,000 4.33 4.38 4.22 0 0 0
27/04/2011
4.33
 440,900 4.33 4.41 4.27 134,000 0 2.2
26/04/2011
4.33
 398,100 4.35 4.57 4.19 11,000 0 0.2
25/04/2011
4.35
 942,000 4.14 4.35 4.09 99,000 0 1.6
22/04/2011
4.14
 628,300 4.22 4.27 4.01 10,000 200 0.2
21/04/2011
4.22
 382,800 4.30 4.38 4.17 8,000 0 0.1
20/04/2011: Cổ tức tiền mặt tỉ lệ: 11%
20/04/2011
4.30
 332,000 4.51 4.54 4.30 0 20,000 -0.3
19/04/2011
4.51
 403,800 4.49 4.56 4.44 0 0 0
18/04/2011
4.49
 415,600 4.66 4.66 4.46 0 0 0
15/04/2011
4.66
 374,400 4.71 4.76 4.61 50,000 0 0.9
14/04/2011
4.71
 322,500 4.74 4.76 4.44 50,000 0 0.9
13/04/2011
4.74
 397,400 4.86 4.86 4.74 50,000 0 0.9
08/04/2011
4.86
 182,000 4.81 4.89 4.79 38,600 0 0.7
07/04/2011
4.81
 348,500 4.89 4.96 4.79 0 18,500 -0.4
06/04/2011
4.89
 517,700 4.84 4.99 4.84 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |