CTCP Kinh doanh Khí Miền Nam (pgs)

52.90
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
(2026-02-11) 		1.30 2.52% 13,700 -1,700 -0.1
49.40
55
52.90
2 tháng
(2026-01-12) 		-1.10 -2.04% 20,800 -1,700 -0.1
48.50
55.30
52.90
3 tháng
(2025-12-15) 		2.40 4.75% 24,500 -1,700 -0.1
48.50
55.30
52.90
6 tháng
(2025-09-15) 		8.50 19.14% 41,500 -400 -0.0
43.20
55.30
52.90
12 tháng
(2025-03-18) 		23.35 79.02% 189,000 -23,000 -0.8
28.89
55.30
52.90
24 tháng
(2024-03-25) 		26.66 101.62% 669,798 -53,940 -1.7
24.94
55.30
52.90
36 tháng
(2023-03-29) 		32 153.09% 2,639,001 -285,522 -7.8
20.09
55.30
52.90
60 tháng
(2021-04-08) 		38.04 256.10% 28,601,674 -954,840 -27.6
13.07
55.30
52.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
15/02/2011
5.92
 124,200 5.99 6.02 5.82 0 0 0
14/02/2011
5.99
 142,900 6.02 6.12 5.97 0 0 0
11/02/2011
6.02
 86,000 6.04 6.12 5.89 0 0 0
10/02/2011
6.04
 104,400 6.14 6.19 6.02 1,400 0 0.0
09/02/2011
6.14
 222,500 6.12 6.32 6.12 10,400 0 0.3
08/02/2011
6.12
 117,700 6.07 6.14 6.02 0 0 0
28/01/2011
6.07
 208,800 6.07 6.22 6.04 0 0 0
27/01/2011
6.07
 141,100 6.04 6.12 6.04 100 0 0.0
26/01/2011
6.04
 158,100 5.92 6.07 5.99 0 0 0
25/01/2011
5.92
 336,600 5.74 6.07 5.84 0 0 0
24/01/2011
5.74
 273,900 6.07 6.19 5.69 300 0 0.0
21/01/2011
6.07
 205,200 6.12 6.24 6.07 0 900 -0.0
20/01/2011
6.12
 215,500 6.22 6.24 6.12 0 0 0
19/01/2011
6.22
 232,400 6.17 6.32 6.04 0 0 0
18/01/2011
6.17
 414,300 6.19 6.52 6.12 0 0 0
17/01/2011
6.19
 228,500 5.77 6.19 5.79 0 0 0
14/01/2011
5.77
 293,600 5.87 5.94 5.69 300 10,000 -0.2
13/01/2011
5.87
 204,600 5.79 5.97 5.79 0 0 0
12/01/2011
5.79
 293,500 5.82 6.02 5.74 0 0 0
11/01/2011
5.82
 263,500 6.14 6.14 5.77 0 0 0
10/01/2011
6.14
 202,600 6.39 6.42 6.09 300 0 0.0
07/01/2011
6.39
 213,800 6.47 6.54 6.37 0 0 0
06/01/2011
6.47
 76,200 6.39 6.52 6.39 0 0 0
05/01/2011
6.39
 107,400 6.54 6.62 6.39 200 0 0.0
04/01/2011
6.54
 177,600 6.57 6.70 6.49 3,000 0 0.1
31/12/2010
6.57
 232,000 6.57 6.67 6.49 300 0 0.0
30/12/2010
6.57
 119,000 6.52 6.64 6.52 0 0 0
29/12/2010
6.52
 174,000 6.77 7.02 6.52 0 0 0
28/12/2010
6.77
 349,600 6.47 6.90 6.59 0 0 0
27/12/2010
6.47
 232,100 6.42 6.64 6.47 0 0 0
24/12/2010
6.42
 120,300 6.34 6.62 6.34 0 0 0
23/12/2010
6.34
 271,100 6.62 6.67 6.32 0 0 0
22/12/2010
6.62
 275,600 6.52 6.95 6.52 0 0 0
21/12/2010
6.52
 244,500 6.64 6.80 6.49 0 0 0
20/12/2010
6.64
 273,100 7.00 7.20 6.59 0 0 0
17/12/2010
7.00
 418,700 6.49 7.00 6.52 0 5,000 -0.1
16/12/2010
6.49
 650,000 6.85 6.90 6.49 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |