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)
31/08/2023
21.04
 11,800 21.74 21.74 21.04 0 11,800 -0.3
30/08/2023
21.74
 3,300 21.83 21.83 21.04 0 0 0
29/08/2023
21.83
 0 21.83 21.83 21.83 0 0 0
28/08/2023
21.83
 1,000 21.13 21.83 21.83 0 0 0
25/08/2023
21.13
 100 21.74 21.74 21.13 0 0 0
24/08/2023
21.74
 2,600 21.74 21.74 20.95 0 0 0
23/08/2023
21.74
 0 21.74 21.74 21.74 0 0 0
22/08/2023
21.74
 0 21.74 21.74 21.74 0 0 0
21/08/2023
21.74
 6,600 21.74 21.74 20.77 0 0 0
18/08/2023
21.74
 7,400 21.48 21.74 20.86 0 0 0
17/08/2023
21.48
 700 21.48 21.56 21.48 0 0 0
16/08/2023
21.48
 3,000 21.65 21.65 21.48 0 0 0
15/08/2023
21.65
 100 21.65 21.65 21.65 0 0 0
14/08/2023
21.65
 5,500 21.91 21.91 21.65 0 0 0
11/08/2023
21.91
 4,900 21.65 22.35 21.91 0 0 0
10/08/2023
21.65
 4,100 21.65 21.91 21.65 0 0 0
09/08/2023
21.65
 16,100 21.74 21.83 21.56 0 0 0
08/08/2023
21.74
 1,700 21.74 21.74 21.56 0 0 0
07/08/2023
21.74
 2,100 21.74 21.74 21.74 0 0 0
04/08/2023
21.74
 4,000 21.74 21.74 20.86 0 0 0
03/08/2023
21.74
 7,300 21.21 21.74 20.69 0 0 0
02/08/2023
21.21
 6,500 20.69 21.21 20.34 0 0 0
01/08/2023
20.69
 0 20.69 20.69 20.69 0 0 0
31/07/2023
20.69
 5,700 20.95 20.95 20.69 0 0 0
28/07/2023
20.95
 2,400 21.04 21.04 20.86 0 0 0
27/07/2023
21.04
 6,800 21.04 21.04 21.04 0 0 0
26/07/2023
21.04
 3,700 21.13 21.21 21.04 0 0 0
25/07/2023
21.13
 1,000 21.21 21.21 21.13 0 0 0
24/07/2023
21.21
 3,900 21.04 21.30 21.04 0 0 0
21/07/2023
21.04
 4,100 21.39 21.39 21.04 0 0 0
20/07/2023
21.39
 3,800 21.39 21.39 21.39 0 0 0
19/07/2023
21.39
 4,100 21.39 21.39 21.04 0 0 0
18/07/2023
21.39
 11,800 21.21 21.74 20.77 0 0 0
17/07/2023
21.21
 8,100 21.39 21.56 21.21 0 0 0
14/07/2023
21.39
 7,800 21.65 21.65 21.21 0 0 0
13/07/2023
21.65
 20,900 21.56 22.35 21.30 0 5,100 -0.1
12/07/2023
21.56
 12,300 22.70 22.70 21.56 0 0 0
11/07/2023: Cổ tức tiền mặt tỉ lệ: 20%
11/07/2023
22.70
 6,600 22.53 23.23 22.70 0 0 0
10/07/2023
22.53
 36,900 21.96 22.69 22.04 0 0 0
07/07/2023
21.96
 4,900 22.20 22.20 21.39 0 700 -0.0
06/07/2023
22.20
 13,700 22.04 22.20 21.96 0 0 0
05/07/2023
22.04
 36,420 21.71 22.04 20.82 0 21,000 -0.6
04/07/2023
21.71
 9,529 21.15 21.80 21.39 0 0 0
03/07/2023
21.15
 14,602 21.23 22.20 21.15 0 18,000 -0.5
30/06/2023
21.23
 10,300 21.31 21.55 20.82 0 0 0
29/06/2023
21.31
 28,777 21.47 21.96 21.06 0 10,000 -0.3
28/06/2023
21.47
 11,976 21.71 21.96 21.31 0 9,300 -0.2
27/06/2023
21.71
 8,830 21.06 21.80 20.98 0 0 0
26/06/2023
21.06
 11,021 21.80 21.88 21.06 0 6,600 -0.2
23/06/2023
21.80
 0 21.80 21.80 21.80 0 0 0
22/06/2023
21.80
 4,200 21.80 21.88 19.93 0 4,000 -0.1
21/06/2023
21.80
 1 21.80 21.80 21.80 0 0 0
20/06/2023
21.80
 1,800 21.88 21.88 21.15 0 0 0
19/06/2023
21.88
 1,365 21.39 21.88 21.31 0 0 0
16/06/2023
21.39
 531 22.77 22.77 21.39 0 0 0
15/06/2023
22.77
 1,900 21.88 22.77 21.96 0 0 0
14/06/2023
21.88
 484 21.96 21.96 21.06 0 100 -0.0
13/06/2023
21.96
 42 21.96 21.96 21.96 0 0 0
12/06/2023
21.96
 300 21.39 21.96 21.39 0 100 -0.0
09/06/2023
21.39
 0 21.39 21.39 21.39 0 0 0
08/06/2023
21.39
 0 21.39 21.39 21.39 0 0 0
07/06/2023
21.39
 4,400 21.39 21.39 21.39 0 0 0
06/06/2023
21.39
 2,101 21.55 21.55 21.39 0 0 0
05/06/2023
21.55
 9,873 21.80 21.88 21.39 0 0 0
02/06/2023
21.80
 1,000 21.80 21.80 21.80 0 1,000 -0.0
01/06/2023
21.80
 29 21.80 21.80 21.80 0 0 0
31/05/2023
21.80
 1,971 21.88 21.88 20.98 0 0 0
30/05/2023
21.88
 200 21.55 22.37 21.55 0 0 0
29/05/2023
21.55
 200 21.88 21.88 21.55 0 0 0
26/05/2023
21.88
 401 21.96 21.96 21.88 0 0 0
25/05/2023
21.96
 0 21.96 21.96 21.96 0 0 0
24/05/2023
21.96
 2,047 20.82 21.96 20.82 0 0 0
23/05/2023
20.82
 310 21.88 21.88 20.82 0 0 0
22/05/2023
21.88
 200 21.96 21.96 21.88 0 0 0
19/05/2023
21.96
 1,800 21.39 21.96 21.31 0 0 0
18/05/2023
21.39
 117 21.15 21.39 21.39 0 0 0
17/05/2023
21.15
 301 21.88 21.88 21.15 0 0 0
16/05/2023
21.88
 1,600 21.15 21.96 20.41 0 0 0
15/05/2023
21.15
 1,200 21.15 21.15 20.41 0 0 0
12/05/2023
21.15
 0 21.15 21.15 21.15 0 0 0
11/05/2023
21.15
 1,000 21.15 21.15 21.15 0 0 0
10/05/2023
21.15
 1,278 21.15 21.15 20.82 0 1,078 -0.0
09/05/2023
21.15
 23,001 21.15 23.18 20.98 0 0 0
08/05/2023
21.15
 5,800 21.15 21.15 20.74 0 0 0
05/05/2023
21.15
 1,247 21.47 23.42 21.15 0 0 0
04/05/2023
21.47
 500 21.06 21.47 20.98 0 0 0
28/04/2023
21.06
 5,100 21.31 21.31 21.06 0 0 0
27/04/2023
21.31
 100 20.98 21.31 21.31 0 0 0
26/04/2023
20.98
 104 21.06 21.06 20.98 0 0 0
25/04/2023
21.06
 2,200 21.88 21.88 20.33 0 0 0
24/04/2023
21.88
 47 21.88 21.88 21.88 0 0 0
21/04/2023
21.88
 200 21.06 21.88 21.15 0 0 0
20/04/2023
21.06
 330,701 21.06 21.06 20.41 0 0 0
19/04/2023
21.06
 507 20.33 21.06 21.06 0 0 0
18/04/2023
20.33
 201 21.15 21.15 20.33 0 0 0
17/04/2023
21.15
 3 21.15 21.15 21.15 0 0 0
14/04/2023
21.15
 5 21.15 21.15 21.15 0 0 0
13/04/2023
21.15
 1,251 21.71 21.71 21.15 0 0 0
12/04/2023
21.71
 2,243 20.74 21.71 20.33 0 0 0
11/04/2023
20.74
 2,201 20.33 20.82 20.74 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |