CTCP Kinh doanh Khí Miền Nam (pgs)

73.20
5.70
(8.44%)
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
(2026-08-12) 		6.30 10.29% 13,600 -2,400 0
58
73.20
73.20
2 tháng
(2026-07-13) 		15.20 29.06% 48,200 -6,500 0
51.90
73.20
73.20
3 tháng
(2026-06-15) 		15.70 30.31% 128,200 -6,500 0
46.80
73.20
73.20
6 tháng
(2026-03-16) 		14.60 27.60% 188,700 -6,600 0
46.80
73.20
73.20
12 tháng
(2025-09-16) 		23.10 52.03% 230,200 -7,000 -0.0
43.20
73.20
73.20
24 tháng
(2024-09-23) 		35.14 108.57% 445,449 -36,709 -1.0
28.80
73.20
73.20
36 tháng
(2023-09-27) 		46.46 220.85% 1,784,226 -188,744 -5.2
21.04
73.20
73.20
60 tháng
(2021-10-07) 		44.44 192.68% 21,671,485 -394,659 -11.5
17.22
73.20
73.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
06/09/2024
31.89
 2 31.89 31.89 31.89 0 0 0
05/09/2024
31.89
 207 31.71 31.89 31.71 0 0 0
04/09/2024
30.02
 1 30.02 30.02 30.02 0 0 0
30/08/2024
30.02
 103 30.02 30.02 30.02 0 0 0
29/08/2024
30.02
 28 30.02 30.02 30.02 0 0 0
28/08/2024
30.02
 100 30.02 30.02 30.02 0 0 0
27/08/2024
30.11
 200 30.11 30.11 30.11 0 0 0
26/08/2024
31.89
 0 31.89 31.89 31.89 0 0 0
23/08/2024
31.89
 31 31.89 31.89 31.89 0 0 0
22/08/2024
31.89
 133 31.89 31.89 31.89 0 0 0
21/08/2024
32.36
 5,201 30.96 33.86 30.96 0 0 0
20/08/2024
30.86
 206 30.86 30.86 30.86 0 100 -0.0
19/08/2024
32.83
 101 32.83 32.83 32.83 0 0 0
16/08/2024
30.96
 410 30.96 30.96 30.96 0 0 0
15/08/2024
32.55
 611 32.65 35.55 32.55 0 0 0
14/08/2024
32.65
 1 32.65 32.65 32.65 0 0 0
13/08/2024
32.65
 0 32.65 32.65 32.65 0 0 0
12/08/2024
32.65
 0 32.65 32.65 32.65 0 0 0
09/08/2024
32.65
 504 32.83 34.71 32.65 0 0 0
08/08/2024
32.83
 0 32.83 32.83 32.83 0 0 0
07/08/2024
32.83
 101 32.83 32.83 32.83 0 0 0
06/08/2024
30.96
 7 30.96 30.96 30.96 0 0 0
05/08/2024
30.96
 0 30.96 30.96 30.96 0 0 0
02/08/2024
30.96
 1,859 31.80 31.80 28.71 0 0 0
01/08/2024
30.86
 2,600 29.08 30.86 29.08 0 0 0
31/07/2024
30.49
 1,102 28.71 30.49 28.71 0 0 0
30/07/2024
30.58
 0 30.58 30.58 30.58 0 0 0
29/07/2024
30.58
 0 30.58 30.58 30.58 0 0 0
26/07/2024
30.58
 0 30.58 30.58 30.58 0 0 0
25/07/2024
30.58
 1,100 28.52 30.58 28.52 0 0 0
24/07/2024
29.74
 300 29.74 29.74 29.74 0 0 0
23/07/2024
29.74
 10,116 29.27 29.83 28.33 100 0 0.0
22/07/2024
27.39
 200 29.83 29.83 27.39 0 0 0
19/07/2024
28.14
 200 28.14 28.14 28.14 0 0 0
18/07/2024
29.08
 11 29.08 29.08 29.08 0 0 0
17/07/2024
29.08
 706 27.49 29.08 27.49 0 0 0
16/07/2024
27.39
 3 27.39 27.39 27.39 0 0 0
15/07/2024
27.39
 194 27.39 27.39 27.39 0 0 0
12/07/2024
28.89
 600 27.39 28.89 27.39 0 0 0
11/07/2024
29.27
 0 29.27 29.27 29.27 0 0 0
10/07/2024
29.27
 401 29.27 29.27 29.27 0 0 0
09/07/2024
29.08
 1,001 28.61 29.08 28.24 0 0 0
08/07/2024
30.96
 0 30.96 30.96 30.96 0 0 0
05/07/2024
30.96
 1,203 30.11 31.80 27.77 0 0 0
04/07/2024
30.11
 3 30.11 30.11 30.11 0 0 0
03/07/2024
30.11
 300 30.96 30.96 30.02 200 100 0.0
02/07/2024
30.02
 500 30.02 30.02 30.02 0 0 0
01/07/2024
30.02
 400 28.05 30.02 28.05 0 0 0
28/06/2024
30.49
 1,135 28.14 30.49 28.14 0 0 0
27/06/2024
28.05
 101 28.05 28.05 28.05 0 0 0
26/06/2024
28.05
 700 28.05 28.05 28.05 0 0 0
25/06/2024
28.05
 134 28.05 28.05 28.05 0 0 0
24/06/2024
28.05
 901 27.39 28.05 27.30 0 700 -0.0
21/06/2024
28.14
 0 28.14 28.14 28.14 0 0 0
20/06/2024
28.14
 0 28.14 28.14 28.14 0 0 0
19/06/2024
28.14
 0 28.14 28.14 28.14 0 0 0
18/06/2024
28.14
 3,031 28.14 28.14 28.14 0 31 -0.0
17/06/2024
28.52
 200 27.39 28.52 27.39 0 0 0
14/06/2024
28.89
 2,110 27.30 28.89 27.30 0 0 0
13/06/2024
29.08
 0 29.08 29.08 29.08 0 0 0
12/06/2024
29.08
 15,378 27.95 29.08 27.58 0 0 0
11/06/2024
29.27
 1 29.27 29.27 29.27 0 0 0
10/06/2024
29.27
 38 29.27 29.27 29.27 0 0 0
07/06/2024
29.27
 1,475 29.36 29.36 29.27 0 0 0
06/06/2024
29.74
 410 29.74 29.74 29.74 0 0 0
05/06/2024
28.80
 4,030 28.80 29.08 28.80 100 0 0.0
04/06/2024
28.52
 300 30.02 30.96 28.52 0 0 0
03/06/2024
30.02
 5,800 30.11 30.30 30.02 0 0 0
31/05/2024
30.30
 400 28.24 30.30 28.14 0 0 0
30/05/2024: Cổ tức tiền mặt tỉ lệ: 5%
30/05/2024
30.96
 1 30.49 30.49 30.49 0 0 0
29/05/2024
30.49
 211 31.23 31.23 30.49 0 0 0
28/05/2024
30.86
 8,770 30.49 31.32 29.56 0 0 0
27/05/2024
29.56
 5,771 31.41 31.41 29.10 0 100 -0.0
24/05/2024
30.49
 1,500 30.40 30.49 28.46 0 0 0
23/05/2024
31.32
 101 31.32 31.32 31.32 0 0 0
22/05/2024
30.49
 1,400 28.64 30.49 28.64 0 400 -0.0
21/05/2024
31.41
 7,751 28.27 31.41 28.27 0 1,700 -0.1
20/05/2024
29.56
 905 30.67 30.67 29.56 0 100 -0.0
17/05/2024
30.76
 1,126 28.46 30.76 28.46 0 0 0
16/05/2024
31.41
 5,191 31.50 33.26 28.09 0 0 0
15/05/2024
30.95
 400 29.47 30.95 29.47 0 0 0
14/05/2024
28.55
 1,903 29.10 29.10 27.25 0 100 -0.0
13/05/2024
29.10
 201 27.72 29.10 27.72 0 0 0
10/05/2024
29.93
 5 29.93 29.93 29.93 0 0 0
09/05/2024
29.93
 9,401 27.81 29.93 27.72 300 0 0.0
08/05/2024
30.30
 1,405 29.75 31.23 28.64 0 100 -0.0
07/05/2024
28.64
 100 28.64 28.64 28.64 0 0 0
06/05/2024
29.75
 805 27.25 29.75 27.25 0 200 -0.0
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

Chính sách bảo mật | Điều khoản sử dụng |