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)
22/09/2022
22.93
 38,010 22.37 23.10 21.96 0 0 0
21/09/2022
22.37
 8,578 22.93 22.93 21.96 0 0 0
20/09/2022
22.93
 3,028 23.10 23.10 22.04 0 0 0
19/09/2022
23.10
 1,147 22.77 23.10 21.71 0 0 0
16/09/2022
22.77
 1,184 22.69 22.77 22.77 0 0 0
15/09/2022
22.69
 2,559 22.77 22.77 22.69 0 7 -0.0
14/09/2022
22.77
 3,452 24.15 24.15 22.77 0 0 0
13/09/2022
24.15
 1,228 22.77 24.15 22.77 0 0 0
12/09/2022
22.77
 2,319 23.26 23.26 22.77 0 0 0
09/09/2022
23.26
 379 23.42 23.50 23.26 0 0 0
08/09/2022
23.42
 100 22.77 23.42 23.42 0 0 0
07/09/2022
22.77
 13,600 24.32 24.32 22.77 0 0 0
06/09/2022
24.32
 10,410 23.34 24.32 22.85 0 5,500 -0.2
05/09/2022
23.34
 100 23.02 23.34 23.34 0 0 0
31/08/2022
23.02
 5,436 23.59 23.91 23.02 0 0 0
30/08/2022
23.59
 32,100 23.59 24.32 22.77 0 0 0
29/08/2022
23.59
 11,438 23.59 23.59 22.20 0 0 0
26/08/2022
23.59
 5,830 23.59 23.59 22.77 0 0 0
25/08/2022
23.59
 13,633 23.59 24.32 23.42 0 0 0
24/08/2022
23.59
 45,701 23.91 24.40 23.59 0 600 -0.0
23/08/2022
23.91
 355,800 22.77 24.32 22.77 0 4,000 -0.1
22/08/2022
22.77
 400 22.93 22.93 22.77 0 0 0
19/08/2022
22.93
 3,405 23.34 23.34 21.96 0 0 0
18/08/2022
23.34
 0 23.34 23.34 23.34 0 0 0
17/08/2022
23.34
 0 23.34 23.34 23.34 0 0 0
16/08/2022
23.34
 26 23.34 23.34 23.34 0 0 0
15/08/2022
23.34
 12,746 22.37 23.34 22.04 0 0 0
12/08/2022
22.37
 5,903 23.02 23.02 22.37 0 0 0
11/08/2022
23.02
 38,304 23.18 23.18 23.02 0 0 0
10/08/2022
23.18
 35,000 23.34 23.50 22.61 0 20,000 -0.6
09/08/2022
23.34
 17,400 23.50 23.59 22.77 0 0 0
08/08/2022
23.50
 3,426 23.02 23.59 22.77 0 0 0
05/08/2022
23.02
 14,900 23.26 23.26 22.77 0 0 0
04/08/2022
23.26
 24,900 23.50 23.59 22.77 0 0 0
03/08/2022
23.50
 23,714 23.67 23.67 23.18 0 11,900 -0.3
02/08/2022
23.67
 91,400 23.02 23.67 23.02 0 0 0
01/08/2022
23.02
 22,100 21.96 23.02 22.04 0 0 0
29/07/2022
21.96
 4,900 22.12 22.12 21.96 0 0 0
28/07/2022
22.12
 18,000 21.80 22.12 21.55 0 0 0
27/07/2022
21.80
 8,860 21.96 21.96 21.23 0 1,300 -0.0
26/07/2022
21.96
 7,800 21.96 21.96 21.15 0 0 0
25/07/2022
21.96
 3,500 22.20 22.20 21.15 0 0 0
22/07/2022
22.20
 2,422 22.37 22.37 21.55 0 0 0
21/07/2022
22.37
 32,129 21.71 23.10 21.55 0 0 0
20/07/2022
21.71
 52,000 20.41 21.80 20.58 0 0 0
19/07/2022
20.41
 32,800 20.25 20.41 20.25 0 0 0
18/07/2022
20.25
 36,550 19.84 20.33 20.09 0 50 -0.0
15/07/2022
19.84
 15,710 19.93 20.33 19.84 0 1,000 -0.0
14/07/2022
19.93
 2,124 19.93 19.93 19.60 0 0 0
13/07/2022
19.93
 16,300 19.93 19.93 19.68 0 0 0
12/07/2022
19.93
 13,200 19.52 19.93 19.52 0 0 0
11/07/2022
19.52
 20,511 19.52 20.33 19.11 0 5,100 -0.1
08/07/2022
19.52
 8,000 19.52 19.52 19.03 0 0 0
07/07/2022
19.52
 9,500 19.52 19.52 19.03 0 0 0
06/07/2022
19.52
 29,411 19.03 19.52 19.03 0 0 0
05/07/2022
19.03
 20,380 19.60 19.60 18.95 0 5,700 -0.1
04/07/2022
19.60
 11,700 19.84 19.84 18.95 0 10,000 -0.2
01/07/2022
19.84
 5,300 19.93 19.93 18.71 0 0 0
30/06/2022
19.93
 700 19.36 20.33 19.19 0 0 0
29/06/2022
19.36
 300 19.52 19.52 19.11 0 0 0
28/06/2022
19.52
 30,300 20.17 20.17 19.03 0 0 0
27/06/2022
20.17
 100 19.68 20.17 20.17 0 0 0
24/06/2022
19.68
 200 20.17 20.17 19.68 0 0 0
23/06/2022
20.17
 7,520 19.68 20.33 19.19 0 0 0
22/06/2022
19.68
 13,026 19.76 19.76 18.71 0 0 0
21/06/2022
19.76
 11,200 19.52 19.84 18.87 0 0 0
20/06/2022
19.52
 9,300 19.27 19.52 18.79 0 0 0
17/06/2022
19.27
 7,200 19.93 19.93 19.11 0 0 0
16/06/2022
19.93
 2,100 19.84 20.33 19.36 0 0 0
15/06/2022
19.84
 3,100 20.01 20.01 19.19 0 0 0
14/06/2022
20.01
 13,400 19.93 20.33 18.95 0 0 0
13/06/2022
19.93
 9,600 20.33 20.33 18.79 0 0 0
10/06/2022
20.33
 20,000 21.55 21.55 20.33 0 0 0
09/06/2022: Cổ tức tiền mặt tỉ lệ: 15%
09/06/2022
21.55
 11,731 21.06 21.55 20.74 0 0 0
08/06/2022
21.06
 117,700 20.76 21.53 20.76 0 0 0
07/06/2022
20.76
 20,200 20.60 21.45 20.37 0 0 0
06/06/2022
20.60
 34,800 19.99 20.76 19.30 0 0 0
03/06/2022
19.99
 49,600 20.06 20.22 19.99 0 9,000 -0.2
02/06/2022
20.06
 3,800 20.60 20.60 20.06 0 800 -0.0
01/06/2022
20.60
 42,900 20.37 20.91 20.60 0 0 0
31/05/2022
20.37
 50,702 19.60 20.45 19.60 0 0 0
30/05/2022
19.60
 9,700 19.22 19.99 19.22 0 0 0
27/05/2022
19.22
 34,000 18.91 19.37 19.22 0 0 0
26/05/2022
18.91
 2,000 19.37 19.37 18.91 0 0 0
25/05/2022
19.37
 8,349 18.83 19.37 18.76 0 0 0
24/05/2022
18.83
 8,337 18.53 18.99 18.60 0 0 0
23/05/2022
18.53
 24,900 18.45 18.83 18.45 0 0 0
20/05/2022
18.45
 37,200 18.07 18.60 18.22 0 0 0
19/05/2022
18.07
 3,400 18.68 18.68 18.07 0 0 0
18/05/2022
18.68
 25,223 19.22 19.22 18.53 0 0 0
17/05/2022
19.22
 23,500 18.45 19.22 17.99 0 0 0
16/05/2022
18.45
 18,300 18.76 19.22 18.14 0 0 0
13/05/2022
18.76
 11,100 18.76 18.76 18.07 0 0 0
12/05/2022
18.76
 23,400 18.76 18.76 17.99 0 0 0
11/05/2022
18.76
 0 18.76 18.76 18.76 0 0 0
10/05/2022
18.76
 3,400 18.76 18.76 17.07 0 0 0
09/05/2022
18.76
 28,000 18.83 19.22 17.68 0 0 0
06/05/2022
18.83
 11,700 18.83 19.07 18.83 0 0 0
05/05/2022
18.83
 6,600 18.91 20.76 18.83 0 0 0
04/05/2022
18.91
 11,353 18.83 19.60 18.83 0 5,300 -0.1

Chính sách bảo mật | Điều khoản sử dụng |