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
(2026-05-13) 		1.80 3.60% 49,300 0 0
48.80
51.80
51.80
2 tháng
(2026-04-13) 		1.80 3.60% 58,300 -100 0
48.80
56
51.80
3 tháng
(2026-03-16) 		-1.10 -2.08% 60,500 -100 0
48.80
56
51.80
6 tháng
(2025-12-15) 		1.30 2.57% 85,000 -1,800 -0.1
48.50
56
51.80
12 tháng
(2025-06-17) 		19.40 59.88% 211,300 -22,000 -0.7
30.80
56
51.80
24 tháng
(2024-06-24) 		23.75 84.68% 352,324 -30,809 -1.0
27.39
56
51.80
36 tháng
(2023-06-28) 		30.33 141.26% 2,239,430 -272,744 -7.5
20.60
56
51.80
60 tháng
(2021-07-08) 		37.81 270.23% 26,632,043 -885,083 -26.3
13.07
56
51.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
10/04/2023
20.33
 2,838 21.06 21.06 20.33 0 0 0
07/04/2023
21.06
 100 20.33 21.06 21.06 0 0 0
06/04/2023
20.33
 6,111 20.33 20.33 20.33 0 0 0
05/04/2023
20.33
 11,300 20.74 20.74 20.33 0 0 0
04/04/2023
20.74
 1,300 20.09 20.74 20.01 0 0 0
03/04/2023
20.09
 1,400 21.06 21.06 20.09 0 0 0
31/03/2023
21.06
 301 20.33 21.06 20.33 0 0 0
30/03/2023
20.33
 604 20.90 20.90 20.33 0 0 0
29/03/2023
20.90
 204 19.84 21.06 20.90 0 0 0
28/03/2023
19.84
 10,718 20.74 20.74 19.52 0 10,498 -0.3

Chính sách bảo mật | Điều khoản sử dụng |