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
(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)
17/06/2008
1.40
 3,100 1.36 1.40 1.40 0 0 0
16/06/2008
1.36
 300 1.32 1.36 1.36 0 0 0
13/06/2008
1.32
 16,300 1.28 1.32 1.32 0 0 0
12/06/2008
1.28
 144,900 1.26 1.28 1.27 0 0 0
11/06/2008
1.26
 141,100 1.26 1.26 1.26 0 0 0
10/06/2008
1.26
 79,300 1.23 1.26 1.21 0 0 0
09/06/2008
1.23
 21,200 1.23 1.24 1.23 0 0 0
06/06/2008
1.23
 46,200 1.27 1.31 1.23 0 0 0
05/06/2008
1.27
 23,800 1.31 1.31 1.27 0 0 0
04/06/2008
1.31
 7,200 1.34 1.34 1.31 0 0 0
03/06/2008
1.34
 20,600 1.43 1.43 1.34 0 0 0
02/06/2008
1.43
 25,600 1.40 1.45 1.37 0 0 0
30/05/2008
1.40
 43,900 1.46 1.46 1.40 0 0 0
29/05/2008
1.46
 28,000 1.42 1.46 1.38 0 0 0
28/05/2008
1.42
 28,600 1.46 1.46 1.42 0 0 0
27/05/2008
1.46
 1,800 1.50 1.50 1.46 0 0 0
26/05/2008
1.50
 4,400 1.53 1.53 1.50 0 0 0
23/05/2008
1.53
 2,500 1.57 1.57 1.53 0 0 0
22/05/2008
1.57
 600 1.62 1.62 1.57 0 0 0
21/05/2008
1.62
 9,600 1.62 1.62 1.60 0 0 0
20/05/2008
1.62
 8,700 1.66 1.67 1.62 0 0 0
19/05/2008
1.66
 24,300 1.66 1.69 1.62 0 0 0
16/05/2008
1.66
 48,900 1.67 1.70 1.64 100 11,000 0
15/05/2008
1.67
 1,300 1.73 1.73 1.67 0 0 0
14/05/2008
1.73
 1,400 1.78 1.78 1.73 0 0 0
13/05/2008
1.78
 600 1.83 1.83 1.78 0 0 0
12/05/2008
1.83
 300 1.88 1.88 1.83 0 0 0
09/05/2008
1.88
 6,500 1.93 1.93 1.88 0 0 0
08/05/2008
1.93
 1,900 1.98 1.98 1.93 0 0 0
07/05/2008
1.98
 11,800 2.02 2.02 1.98 0 0 0
06/05/2008
2.02
 27,400 2.09 2.09 2.02 11,000 0 0
05/05/2008
2.09
 12,900 2.09 2.13 2.04 0 0 0
29/04/2008
2.09
 16,900 2.07 2.11 2.05 0 0 0
28/04/2008
2.07
 18,400 2.05 2.08 2.03 0 0 0
25/04/2008
2.05
 29,900 2.02 2.07 2.02 0 0 0
24/04/2008
2.02
 24,500 2.05 2.09 2.00 0 0 0
23/04/2008
2.05
 1,900 2.12 2.12 2.05 0 0 0
22/04/2008
2.12
 8,900 2.17 2.17 2.12 0 0 0
21/04/2008
2.17
 14,900 2.22 2.22 2.17 100 0 0
18/04/2008
2.22
 48,500 2.35 2.35 2.21 0 0 0
17/04/2008
2.35
 32,100 2.28 2.35 2.22 0 0 0
16/04/2008
2.28
 5,400 2.35 2.35 2.28 0 0 0
11/04/2008
2.35
 9,500 2.41 2.41 2.35 0 0 0
10/04/2008
2.41
 4,500 2.46 2.46 2.41 100 0 0
09/04/2008
2.46
 28,200 2.51 2.60 2.46 1,500 0 0
08/04/2008
2.51
 127,300 2.49 2.55 2.46 0 0 0
07/04/2008
2.49
 43,100 2.42 2.49 2.49 0 0 0
04/04/2008
2.42
 25,200 2.38 2.42 2.42 0 0 0
03/04/2008
2.38
 20,500 2.35 2.38 2.38 0 0 0
02/04/2008
2.35
 100 2.31 2.35 2.35 0 0 0
01/04/2008
2.31
 600 2.27 2.31 2.31 0 0 0
31/03/2008
2.27
 4,200 2.23 2.27 2.27 0 0 0
28/03/2008
2.23
 1,300 2.19 2.23 2.23 0 0 0
27/03/2008
2.19
 15,900 2.17 2.19 2.19 0 0 0
26/03/2008
2.17
 42,000 2.03 2.18 2.04 0 0 0
25/03/2008
2.03
 18,300 2.17 2.19 1.97 0 0 0
24/03/2008
2.17
 26,800 2.36 2.36 2.17 0 0 0
21/03/2008
2.36
 24,600 2.56 2.56 2.32 0 0 0
20/03/2008
2.56
 31,700 2.49 2.61 2.54 0 0 0
19/03/2008
2.49
 43,500 2.54 2.78 2.49 0 0 0
18/03/2008
2.54
 62,600 2.78 2.78 2.54 0 0 0
17/03/2008
2.78
 25,300 3.15 3.15 2.78 0 0 0
14/03/2008
3.15
 16,400 3.20 3.20 3.02 0 0 0
13/03/2008
3.20
 21,900 3.17 3.23 3.17 0 0 0
12/03/2008
3.17
 6,900 3.20 3.42 2.93 0 0 0
11/03/2008
3.20
 27,000 3.42 3.42 3.20 0 0 0
10/03/2008
3.42
 56,800 3.26 3.58 2.94 100 0 0
07/03/2008
3.26
 21,100 2.97 3.26 3.17 0 0 0
06/03/2008
2.97
 2,000 2.69 2.97 2.97 0 0 0
05/03/2008
2.69
 19,500 2.97 2.97 2.69 100 0 0
04/03/2008
2.97
 14,100 3.18 3.18 2.97 100 4,200 0
03/03/2008
3.18
 14,100 3.45 3.81 3.18 0 0 0
29/02/2008
3.45
 17,300 3.55 3.68 3.42 0 10,800 0
28/02/2008
3.55
 35,800 3.79 3.79 3.49 0 35,000 0
27/02/2008
3.79
 11,500 3.70 3.81 3.60 0 0 0
26/02/2008
3.70
 4,800 4.14 4.17 3.69 0 0 0
25/02/2008
4.14
 18,600 4.06 4.15 4.06 0 0 0
22/02/2008
4.06
 8,600 3.98 4.06 3.62 0 0 0
21/02/2008
3.98
 4,300 4.31 4.31 3.98 0 0 0
20/02/2008
4.31
 7,300 4.69 4.82 4.31 0 0 0
19/02/2008
4.69
 6,300 4.66 4.76 4.63 0 0 0
18/02/2008
4.66
 8,000 4.95 4.95 4.63 0 0 0
15/02/2008
4.95
 2,000 5.07 5.14 4.82 0 0 0
14/02/2008
5.07
 2,200 4.95 5.33 4.97 0 0 0
13/02/2008: Cổ tức tiền mặt tỉ lệ: 5.58%
13/02/2008
4.95
 1,400 5.00 5.14 4.82 0 0 0
12/02/2008
5.00
 2,800 5.38 5.63 4.89 0 0 0
01/02/2008
5.38
 8,400 5.34 5.82 4.82 0 0 0
31/01/2008
5.34
 6,700 5.28 5.38 5.13 0 0 0
30/01/2008
5.28
 30,900 4.87 5.28 5.19 0 0 0
29/01/2008
4.87
 10,700 4.63 4.98 4.49 300 0 0
28/01/2008
4.63
 4,300 4.50 5.00 4.50 0 0 0
25/01/2008
4.50
 4,100 4.62 4.85 4.50 1,900 0 0
24/01/2008
4.62
 6,900 4.63 4.75 4.57 0 0 0
23/01/2008
4.63
 2,700 4.88 4.99 4.63 0 0 0
22/01/2008
4.88
 1,700 5.00 5.00 4.88 300 0 0
21/01/2008
5.00
 1,300 5.13 5.13 5.00 0 0 0
18/01/2008
5.13
 17,000 4.88 5.19 4.75 0 2,700 0
17/01/2008
4.88
 14,400 5.23 5.72 4.88 0 0 0
16/01/2008
5.23
 9,600 4.75 5.23 5.00 0 0 0
15/01/2008
4.75
 4,300 5.04 5.25 4.73 100 0 0

Chính sách bảo mật | Điều khoản sử dụng |