CTCP Kinh doanh Khí Miền Nam (pgs)

47.10
-4.70
(-9.07%)
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)
26/08/2009
4.17
 519,800 3.91 4.17 3.89 0 0 0
25/08/2009
3.91
 448,900 3.75 4.01 3.75 0 1,000 0
24/08/2009
3.75
 135,300 3.62 3.94 3.58 0 0 0
21/08/2009
3.62
 291,900 3.62 3.84 3.58 0 0 0
20/08/2009
3.62
 401,700 3.48 3.62 3.44 1,000 0 0
19/08/2009
3.48
 242,900 3.26 3.48 3.24 0 0 0
18/08/2009
3.26
 14,700 3.29 3.29 3.15 0 0 0
17/08/2009
3.29
 35,600 3.29 3.29 3.15 0 0 0
14/08/2009
3.29
 36,400 3.31 3.35 3.22 0 0 0
13/08/2009
3.31
 95,600 3.32 3.42 3.31 0 0 0
12/08/2009
3.32
 87,400 3.29 3.38 3.28 0 0 0
11/08/2009
3.29
 68,100 3.26 3.35 3.19 0 0 0
10/08/2009
3.26
 22,500 3.21 3.34 3.22 0 0 0
07/08/2009
3.21
 20,500 3.21 3.21 3.08 0 0 0
06/08/2009
3.21
 50,100 3.38 3.38 3.19 0 0 0
05/08/2009
3.38
 198,800 3.12 3.38 3.12 0 0 0
04/08/2009
3.12
 39,700 3.11 3.22 3.08 0 0 0
03/08/2009
3.11
 15,100 3.12 3.21 3.01 0 0 0
31/07/2009
3.12
 87,800 3.15 3.22 3.11 0 100 0
30/07/2009
3.15
 63,300 3.11 3.22 3.01 0 0 0
29/07/2009
3.11
 64,900 3.05 3.29 3.03 0 0 0
28/07/2009
3.05
 160,100 3.31 3.49 3.05 0 0 0
27/07/2009
3.31
 176,700 3.09 3.31 3.09 0 0 0
24/07/2009
3.09
 46,400 2.92 3.09 3.09 0 0 0
23/07/2009
2.92
 38,800 2.81 2.92 2.72 0 0 0
22/07/2009
2.81
 15,300 2.79 2.83 2.72 0 0 0
21/07/2009
2.79
 21,600 2.65 2.79 2.65 0 0 0
20/07/2009
2.65
 29,900 2.73 2.73 2.62 0 0 0
17/07/2009
2.73
 30,700 2.85 2.86 2.72 0 0 0
16/07/2009
2.85
 86,400 2.68 2.85 2.72 0 0 0
15/07/2009
2.68
 76,600 2.63 2.69 2.61 1,500 0 0
14/07/2009
2.63
 42,300 2.66 2.66 2.58 0 0 0
13/07/2009
2.66
 18,500 2.81 2.81 2.61 0 0 0
10/07/2009
2.81
 87,300 2.78 2.81 2.72 0 0 0
09/07/2009
2.78
 36,100 2.83 2.86 2.73 0 0 0
08/07/2009
2.83
 68,400 2.91 2.91 2.76 0 0 0
07/07/2009
2.91
 49,400 3.03 3.12 2.78 0 0 0
06/07/2009
3.03
 173,100 2.89 3.03 2.85 0 0 0
03/07/2009
2.89
 93,700 2.72 2.89 2.72 0 0 0
02/07/2009
2.72
 150,700 2.56 2.72 2.58 0 0 0
01/07/2009
2.56
 86,100 2.75 2.75 2.53 0 0 0
30/06/2009
2.75
 105,600 2.79 2.86 2.63 0 0 0
29/06/2009
2.79
 57,200 2.91 2.91 2.72 0 0 0
26/06/2009
2.91
 108,500 2.95 3.15 2.82 0 0 0
25/06/2009
2.95
 123,700 3.26 3.26 2.95 0 0 0
24/06/2009
3.26
 247,000 3.18 3.39 2.96 0 400 0
23/06/2009
3.18
 13,800 3.39 3.39 3.18 0 0 0
22/06/2009
3.39
 11,600 3.52 3.58 3.39 0 0 0
19/06/2009
3.52
 121,900 3.72 3.98 3.46 0 100 0
18/06/2009
3.72
 217,500 3.72 3.75 3.58 0 0 0
17/06/2009
3.72
 300,500 3.72 3.72 3.46 0 0 0
16/06/2009
3.72
 5,000 3.97 3.97 3.72 0 0 0
15/06/2009
3.97
 59,900 4.18 4.44 3.97 0 0 0
12/06/2009
4.18
 272,900 4.04 4.31 4.15 400 0 0
11/06/2009
4.04
 242,100 3.86 4.04 3.89 0 0 0
10/06/2009
3.86
 335,600 3.78 4.04 3.52 0 300 0
09/06/2009
3.78
 288,100 3.54 3.78 3.65 0 0 0
08/06/2009
3.54
 7,500 3.31 3.54 3.54 0 0 0
05/06/2009
3.31
 28,300 3.09 3.31 3.31 0 0 0
04/06/2009
3.09
 37,500 2.89 3.09 3.09 0 0 0
03/06/2009
2.89
 400,600 2.71 2.89 2.86 0 0 0
02/06/2009
2.71
 52,700 2.53 2.71 2.71 0 0 0
01/06/2009
2.53
 295,800 2.39 2.53 2.43 0 0 0
29/05/2009
2.39
 139,100 2.30 2.46 2.29 0 0 0
28/05/2009
2.30
 138,400 2.38 2.39 2.25 0 0 0
27/05/2009
2.38
 118,500 2.42 2.55 2.32 0 0 0
26/05/2009
2.42
 124,400 2.30 2.42 2.33 0 0 0
25/05/2009
2.30
 137,800 2.16 2.30 2.08 0 0 0
22/05/2009
2.16
 267,700 2.19 2.29 2.03 0 300 0
21/05/2009
2.19
 310,300 2.05 2.19 2.08 0 0 0
20/05/2009: Cổ tức tiền mặt tỉ lệ: 4.5%
20/05/2009
2.05
 72,200 1.91 2.05 2.05 0 0 0
19/05/2009
1.91
 107,100 1.81 1.91 1.83 0 0 0
18/05/2009
1.81
 223,400 1.72 1.81 1.74 0 0 0
15/05/2009
1.72
 86,000 1.66 1.72 1.66 0 0 0
14/05/2009
1.66
 50,300 1.69 1.69 1.62 0 0 0
13/05/2009
1.69
 96,600 1.63 1.77 1.65 0 0 0
12/05/2009
1.63
 70,700 1.65 1.68 1.63 0 1,400 0
11/05/2009
1.65
 27,900 1.65 1.72 1.61 0 3,600 0
08/05/2009
1.65
 44,800 1.66 1.73 1.63 0 0 0
07/05/2009
1.66
 75,900 1.63 1.74 1.65 0 0 0
06/05/2009
1.63
 22,100 1.72 1.76 1.63 300 0 0
05/05/2009
1.72
 87,200 1.66 1.74 1.72 0 0 0
04/05/2009
1.66
 9,900 1.56 1.66 1.59 0 0 0
29/04/2009
1.56
 9,100 1.52 1.58 1.51 0 0 0
28/04/2009
1.52
 6,300 1.52 1.59 1.52 0 0 0
27/04/2009
1.52
 17,900 1.56 1.56 1.48 0 0 0
24/04/2009
1.56
 6,500 1.58 1.58 1.50 0 0 0
23/04/2009
1.58
 14,500 1.58 1.61 1.52 0 0 0
22/04/2009
1.58
 16,000 1.55 1.58 1.58 0 0 0
21/04/2009
1.55
 81,500 1.56 1.56 1.47 0 0 0
20/04/2009
1.56
 77,100 1.66 1.66 1.56 0 0 0
17/04/2009
1.66
 75,700 1.72 1.84 1.66 0 0 0
16/04/2009
1.72
 84,900 1.80 1.86 1.70 0 0 0
15/04/2009
1.80
 76,200 1.88 1.94 1.76 0 0 0
14/04/2009
1.88
 200,600 1.77 1.88 1.79 0 200 0
13/04/2009
1.77
 94,400 1.66 1.77 1.73 0 0 0
10/04/2009
1.66
 131,600 1.59 1.66 1.65 0 0 0
09/04/2009
1.59
 31,100 1.56 1.61 1.52 0 0 0
08/04/2009
1.56
 32,100 1.68 1.68 1.56 0 0 0
07/04/2009
1.68
 134,600 1.59 1.68 1.52 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |