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)
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
05/04/2011
4.84
 379,700 4.86 4.94 4.74 0 0 0
04/04/2011
4.86
 483,300 5.04 5.07 4.86 0 0 0
01/04/2011
5.04
 444,000 5.14 5.17 5.01 0 0 0
31/03/2011
5.14
 549,500 5.19 5.29 5.12 0 0 0
30/03/2011
5.19
 556,200 5.29 5.29 5.01 2,900 0 0.1
29/03/2011
5.29
 753,500 5.19 5.39 5.12 0 0 0
28/03/2011
5.19
 483,100 5.37 5.52 5.12 2,800 0 0.1
25/03/2011
5.37
 1,657,500 5.09 5.37 5.04 0 4,100 -0.1
24/03/2011
5.09
 1,055,500 5.09 5.14 4.91 0 26,400 -0.5
23/03/2011
5.09
 328,400 4.99 5.14 5.01 0 0 0
22/03/2011
4.99
 188,600 5.14 5.17 4.99 0 0 0
21/03/2011
5.14
 186,000 5.34 5.47 5.14 0 100 -0.0
18/03/2011
5.34
 340,100 5.12 5.34 5.07 0 0 0
17/03/2011
5.12
 102,700 5.07 5.24 4.99 0 0 0
16/03/2011
5.07
 112,300 4.96 5.07 4.96 0 0 0
15/03/2011
4.96
 132,000 5.07 5.17 4.96 0 0 0
14/03/2011
5.07
 240,600 5.37 5.64 5.01 200 0 0.0
11/03/2011
5.37
 195,200 5.04 5.37 5.27 0 0 0
10/03/2011
5.04
 156,500 4.71 5.04 4.71 0 2,000 -0.0
09/03/2011
4.71
 247,000 4.89 4.91 4.64 50,000 0 0.9
08/03/2011
4.89
 176,300 5.01 5.07 4.89 0 100 -0.0
07/03/2011
5.01
 73,800 5.01 5.09 4.94 0 300 -0.0
04/03/2011
5.01
 162,900 4.86 5.01 4.79 10,000 500 0.2
03/03/2011
4.86
 192,600 4.89 5.14 4.81 0 0 0
02/03/2011
4.89
 262,300 5.12 5.22 4.86 0 200 -0.0
01/03/2011
5.12
 299,900 5.32 5.37 5.09 0 0 0
28/02/2011
5.32
 164,000 5.64 5.67 5.32 0 0 0
25/02/2011
5.64
 220,800 5.39 5.64 5.39 2,800 0 0.1
24/02/2011
5.39
 298,100 5.29 5.57 5.17 0 0 0
23/02/2011
5.29
 460,600 4.96 5.29 5.01 0 0 0
22/02/2011
4.96
 295,400 5.24 5.24 4.91 0 8,800 -0.2
21/02/2011
5.24
 240,100 5.49 5.52 5.24 15,200 0 0.3
18/02/2011
5.49
 281,200 5.77 5.82 5.49 100 0 0.0
17/02/2011
5.77
 208,700 5.84 5.84 5.72 20,000 300 0.5
16/02/2011
5.84
 169,100 5.92 5.97 5.82 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |