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
(2025-11-04) 		-3.60 -7.23% 8,500 -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
(2025-09-05) 		2.60 5.96% 15,300 1,200 0.0
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
(2024-12-09) 		14.87 47.45% 189,645 -22,409 -0.7
28.80
50
46.20
24 tháng
(2023-12-15) 		22.18 92.36% 1,392,015 -172,629 -4.9
23.93
50
46.20
36 tháng
(2022-12-20) 		25.46 122.77% 3,254,098 -340,973 -9.2
19.84
50
46.20
60 tháng
(2020-12-30) 		31.86 222.10% 32,909,076 -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)
03/05/2024
30.12
 9 30.12 30.12 30.12 0 0 0
02/05/2024
30.12
 0 30.12 30.12 30.12 0 0 0
26/04/2024
30.12
 1,000 30.12 30.12 30.12 0 0 0
25/04/2024
30.95
 3,411 31.60 31.60 30.86 0 0 0
24/04/2024
30.95
 774 30.30 31.97 28.64 0 0 0
23/04/2024
31.04
 69,905 29.10 31.04 28.18 0 0 0
22/04/2024
29.10
 20,000 27.53 29.56 27.35 600 300 0.0
19/04/2024
27.62
 5,540 25.68 27.62 25.68 0 0 0
17/04/2024
26.79
 41,837 26.33 28.18 25.50 0 0 0
16/04/2024
28.27
 5,300 26.15 28.64 26.05 0 0 0
15/04/2024
28.92
 5,801 27.35 28.92 27.35 0 0 0
12/04/2024
26.33
 82 26.33 26.33 26.33 0 0 0
11/04/2024
26.33
 7,010 26.33 26.33 26.33 0 0 0
10/04/2024
26.70
 2,710 26.70 26.70 26.70 0 0 0
09/04/2024
26.79
 210 26.24 26.79 26.24 0 0 0
08/04/2024
27.53
 15,528 26.33 27.62 26.33 0 5,300 -0.2
05/04/2024
27.72
 12,744 25.68 27.72 25.68 100 0 0.0
04/04/2024
25.68
 65,251 24.94 25.96 24.94 0 15,200 -0.4
03/04/2024
24.94
 13,400 25.13 25.87 24.94 200 0 0.0
02/04/2024
24.94
 2,728 24.11 24.94 24.11 0 0 0
01/04/2024
24.94
 40 24.94 24.94 24.94 0 0 0
29/03/2024
24.94
 851 24.94 24.94 24.94 0 0 0
28/03/2024
25.22
 2,100 24.57 25.22 24.57 0 0 0
27/03/2024
25.31
 6,800 24.48 25.59 24.48 0 1,000 -0.0
26/03/2024
25.50
 6,623 25.41 25.87 25.41 0 0 0
25/03/2024: Cổ tức tiền mặt tỉ lệ: 15%
25/03/2024
26.24
 8,200 26.79 27.07 24.94 0 0 0
22/03/2024
25.68
 22,317 26.21 26.21 25.42 0 0 0
21/03/2024
25.68
 67,235 25.42 25.68 25.42 0 0 0
20/03/2024
25.42
 3,131 25.68 25.68 25.42 1,000 0 0.0
19/03/2024
25.68
 2,700 25.68 25.68 25.68 0 0 0
18/03/2024
25.68
 3,080 25.86 25.86 25.68 100 0 0.0
15/03/2024
25.68
 61,900 25.68 25.68 25.51 0 0 0
14/03/2024
25.60
 14,000 26.12 28.05 25.60 0 0 0
13/03/2024
25.86
 23,324 25.60 25.95 25.60 0 0 0
12/03/2024
26.30
 38,300 26.12 26.30 25.42 0 0 0
11/03/2024
26.03
 5,652 25.95 26.12 25.95 0 0 0
08/03/2024
25.42
 8,700 25.68 26.03 25.42 0 0 0
07/03/2024
25.77
 2,100 25.60 25.77 25.42 0 700 -0.0
06/03/2024
25.51
 7 25.51 25.51 25.51 0 0 0
05/03/2024
25.51
 154 25.51 25.51 25.51 0 0 0
04/03/2024
25.95
 202 25.95 25.95 25.95 0 0 0
01/03/2024
26.03
 804 24.98 26.03 24.98 0 0 0
29/02/2024
26.03
 440 25.86 26.03 25.86 0 0 0
28/02/2024
24.98
 12,000 26.21 26.21 24.98 0 8,700 -0.3
27/02/2024
26.21
 1 26.21 26.21 26.21 0 0 0
26/02/2024
26.21
 300 24.98 26.21 24.98 0 0 0
23/02/2024
26.30
 6,400 25.42 26.30 25.42 0 0 0
22/02/2024
26.56
 0 26.56 26.56 26.56 0 0 0
21/02/2024
26.56
 100 26.56 26.56 26.56 0 0 0
20/02/2024
25.95
 47,800 25.68 25.95 25.42 0 0 0
19/02/2024
25.68
 4,100 25.42 26.03 25.42 0 0 0
16/02/2024
25.42
 7,900 25.42 25.60 25.42 0 0 0
15/02/2024
25.42
 65,100 25.33 25.51 25.33 0 0 0
07/02/2024
24.98
 3,500 24.98 24.98 24.98 0 0 0
06/02/2024
25.42
 89 25.42 25.42 25.42 0 89 -0.0
05/02/2024
25.42
 27,480 25.42 25.42 25.42 0 0 0
02/02/2024
25.42
 48,526 25.77 25.77 25.16 0 0 0
01/02/2024
25.16
 18,423 24.98 25.16 24.72 0 0 0
31/01/2024
24.81
 9,900 24.37 24.89 24.37 0 4,500 -0.1
30/01/2024
24.37
 49,800 24.11 24.46 24.11 0 47,500 -1.3
29/01/2024
24.11
 46,700 24.11 24.19 24.11 0 37,000 -1.0
26/01/2024
24.11
 53 24.11 24.11 24.11 0 0 0
25/01/2024
24.11
 0 24.11 24.11 24.11 0 0 0
24/01/2024
24.11
 57 24.11 24.11 24.11 0 0 0
23/01/2024
24.11
 4 24.11 24.11 24.11 0 0 0
22/01/2024
24.11
 7,200 23.93 24.37 23.93 0 7,000 -0.2
19/01/2024
24.28
 0 24.28 24.28 24.28 0 0 0
18/01/2024
24.28
 28 24.28 24.28 24.28 0 0 0
17/01/2024
24.28
 1,116 24.28 24.28 24.28 0 1,000 -0.0
16/01/2024
24.28
 1,700 24.02 24.37 24.02 0 0 0
15/01/2024
24.02
 100 24.02 24.02 24.02 0 0 0
12/01/2024
23.93
 4,900 23.93 24.46 23.93 0 0 0
11/01/2024
24.02
 14,018 24.02 24.54 24.02 0 3,000 -0.1
10/01/2024
24.02
 400 24.02 24.02 24.02 0 0 0
09/01/2024
24.02
 3,600 24.28 24.28 23.93 0 1,500 -0.0
08/01/2024
24.11
 0 24.11 24.11 24.11 0 0 0
05/01/2024
24.11
 24,400 23.76 24.81 23.76 0 2,000 -0.1
04/01/2024
24.11
 3,100 23.67 24.11 23.67 0 0 0
03/01/2024
24.37
 3,048 24.28 24.37 23.93 0 0 0
02/01/2024
24.28
 2,400 24.28 24.72 24.28 0 500 -0.0
29/12/2023
24.28
 9,600 23.23 24.72 23.23 0 4,500 -0.1
28/12/2023
24.72
 1,250 23.40 24.98 23.40 0 0 0
27/12/2023
25.16
 8,146 23.49 25.16 23.32 0 0 0
26/12/2023
25.86
 54,907 22.97 26.12 22.88 0 2,000 -0.1
25/12/2023
25.33
 0 25.33 25.33 25.33 0 0 0
22/12/2023
25.33
 0 25.33 25.33 25.33 0 0 0
21/12/2023
25.33
 15 25.33 25.33 25.33 0 0 0
20/12/2023
25.33
 0 25.33 25.33 25.33 0 0 0
19/12/2023
25.33
 210 25.33 25.33 25.33 0 0 0
18/12/2023
26.12
 6,500 23.84 26.12 23.84 0 1,500 -0.0
15/12/2023
24.02
 0 24.02 24.02 24.02 0 0 0
14/12/2023
24.02
 1,903 24.11 24.11 22.79 0 0 0
13/12/2023
24.37
 3,303 23.40 24.37 23.40 0 0 0
12/12/2023
23.49
 0 23.49 23.49 23.49 0 0 0
11/12/2023
23.49
 1 23.49 23.49 23.49 0 0 0
08/12/2023
23.67
 4,502 22.09 24.11 22.09 0 0 0
07/12/2023
23.40
 11,700 22.18 23.49 22.00 0 0 0
06/12/2023
23.67
 59 23.67 23.67 23.67 0 0 0
05/12/2023
23.67
 1,102 23.93 23.93 23.67 0 0 0
04/12/2023
22.26
 9,900 24.89 24.89 22.26 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |