CTCP Kinh doanh Khí Miền Nam (pgs)

80
5
(6.67%)
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
(2026-09-08) 		14.50 21.32% 12,300 -100 0.0
67.50
85
80
2 tháng
(2026-08-10) 		22.10 36.59% 25,800 -2,500 -0.1
58
85
80
3 tháng
(2026-07-10) 		30.20 57.74% 59,900 -6,600 -0.3
51.90
85
80
6 tháng
(2026-04-13) 		32.50 65% 198,200 -6,700 -0.3
46.80
85
80
12 tháng
(2025-10-13) 		34.50 71.88% 238,000 -8,700 -0.4
43.20
85
80
24 tháng
(2024-10-18) 		52.20 172.28% 504,430 -26,009 -1.0
26.74
85
80
36 tháng
(2023-10-24) 		57.61 231.40% 1,791,634 -178,029 -5.2
22.26
85
80
60 tháng
(2021-11-03) 		60.67 277.87% 16,869,056 -343,129 -10.0
17.22
85
80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/10/2022
21.43
 49,823 21.43 22.68 20.96 0 0 0
24/10/2022
20.88
 1,202 21.35 21.35 20.33 0 0 0
21/10/2022
20.88
 7,300 21.04 21.04 20.41 0 0 0
20/10/2022
20.41
 200 21.04 21.04 20.41 0 0 0
19/10/2022
21.11
 2,509 21.19 21.19 21.11 0 500 0.0
18/10/2022
21.27
 2,103 21.35 21.35 20.72 0 0 0
17/10/2022
21.51
 32,415 21.43 21.74 20.10 0 0 0
14/10/2022
21.04
 3,000 21.11 21.11 20.41 0 0 0
13/10/2022
21.11
 58 21.11 21.11 21.11 0 0 0
12/10/2022
21.11
 200 21.19 21.19 21.11 0 0 0
11/10/2022
21.58
 1 21.58 21.58 21.58 0 0 0
10/10/2022
21.58
 10,911 21.04 23.07 19.00 0 6,000 -0.2
07/10/2022
21.04
 2,400 21.35 21.35 20.57 0 0 0
06/10/2022
21.74
 107 21.74 21.74 21.74 0 0 0
05/10/2022
21.74
 0 21.74 21.74 21.74 0 0 0
04/10/2022
21.74
 1,400 20.33 22.13 19.71 0 0 0
03/10/2022
21.74
 1,001 21.74 21.74 21.74 0 0 0
30/09/2022
21.74
 14,073 21.35 21.74 21.11 0 0 0
29/09/2022
21.82
 2,100 21.90 21.90 21.58 0 0 0
28/09/2022
21.90
 10,971 20.18 21.97 20.18 0 0 0
27/09/2022
21.35
 11,707 22.05 22.13 21.35 0 0 0
26/09/2022
22.13
 12,100 21.97 22.13 21.11 0 0 0
23/09/2022
21.97
 12,552 21.43 21.97 21.19 0 0 0
22/09/2022
22.05
 38,010 21.51 22.21 21.11 0 0 0
21/09/2022
21.51
 8,578 21.19 21.51 21.11 0 0 0
20/09/2022
22.05
 3,028 21.19 22.05 21.19 0 0 0
19/09/2022
22.21
 1,147 20.88 22.21 20.88 0 0 0
16/09/2022
21.90
 1,184 21.90 21.90 21.90 0 0 0
15/09/2022
21.82
 2,559 21.90 21.90 21.82 0 7 0.0
14/09/2022
21.90
 3,452 22.13 23.07 21.90 0 0 0
13/09/2022
23.23
 1,228 21.90 23.23 21.90 0 0 0
12/09/2022
21.90
 2,319 21.97 21.97 21.90 0 0 0
09/09/2022
22.37
 379 22.60 22.60 22.37 0 0 0
08/09/2022
22.52
 100 22.52 22.52 22.52 0 0 0
07/09/2022
21.90
 13,600 22.68 23.07 21.90 0 0 0
06/09/2022
23.38
 10,410 22.37 23.38 21.97 0 5,500 -0.2
05/09/2022
22.44
 100 22.44 22.44 22.44 0 0 0
31/08/2022
22.13
 5,436 22.68 22.99 22.13 0 0 0
30/08/2022
22.68
 32,100 21.97 23.38 21.90 0 0 0
29/08/2022
22.68
 11,438 21.35 22.68 21.35 0 0 0
26/08/2022
22.68
 5,830 21.90 22.68 21.90 0 0 0
25/08/2022
22.68
 13,633 23.38 23.38 22.52 0 0 0
24/08/2022
22.68
 45,701 22.99 23.46 22.68 0 600 0.0
23/08/2022
22.99
 355,800 21.90 23.38 21.90 0 4,000 -0.1
22/08/2022
21.90
 400 22.05 22.05 21.90 0 0 0
19/08/2022
22.05
 3,405 21.90 22.05 21.11 0 0 0
18/08/2022
22.44
 0 22.44 22.44 22.44 0 0 0
17/08/2022
22.44
 0 22.44 22.44 22.44 0 0 0
16/08/2022
22.44
 26 22.44 22.44 22.44 0 0 0
15/08/2022
22.44
 12,746 21.74 22.44 21.19 0 0 0
12/08/2022
21.51
 5,903 22.13 22.13 21.51 0 0 0
11/08/2022
22.13
 38,304 22.13 22.21 22.13 0 0 0
10/08/2022
22.29
 35,000 21.74 22.60 21.74 0 20,000 -0.6
09/08/2022
22.44
 17,400 22.60 22.68 21.90 0 0 0
08/08/2022
22.60
 3,426 21.90 22.68 21.90 0 0 0
05/08/2022
22.13
 14,900 22.37 22.37 21.90 0 0 0
04/08/2022
22.37
 24,900 21.90 22.68 21.90 0 0 0
03/08/2022
22.60
 23,714 22.68 22.68 22.29 0 11,900 -0.3
02/08/2022
22.76
 91,400 22.13 22.76 22.13 0 0 0
01/08/2022
22.13
 22,100 21.19 22.13 21.19 0 0 0
29/07/2022
21.11
 4,900 21.11 21.11 21.11 0 0 0
28/07/2022
21.27
 18,000 20.96 21.27 20.72 0 0 0
27/07/2022
20.96
 8,860 20.49 20.96 20.41 0 1,300 0.0
26/07/2022
21.11
 7,800 20.33 21.11 20.33 0 0 0
25/07/2022
21.11
 3,500 20.33 21.11 20.33 0 0 0
22/07/2022
21.35
 2,422 20.72 21.43 20.72 0 0 0
21/07/2022
21.51
 32,129 20.72 22.21 20.72 0 0 0
20/07/2022
20.88
 52,000 19.78 20.96 19.78 0 0 0
19/07/2022
19.63
 32,800 19.55 19.63 19.47 0 0 0
18/07/2022
19.47
 36,550 19.39 19.55 19.32 0 50 0.0
15/07/2022
19.08
 15,710 19.16 19.55 19.08 0 1,000 0.0
14/07/2022
19.16
 2,124 18.85 19.16 18.85 0 0 0
13/07/2022
19.16
 16,300 18.92 19.16 18.92 0 0 0
12/07/2022
19.16
 13,200 19.08 19.16 18.77 0 0 0
11/07/2022
18.77
 20,511 18.77 19.55 18.38 0 5,100 -0.1
08/07/2022
18.77
 8,000 18.38 18.77 18.30 0 0 0
07/07/2022
18.77
 9,500 18.38 18.77 18.30 0 0 0
06/07/2022
18.77
 29,411 18.46 18.77 18.30 0 0 0
05/07/2022
18.30
 20,380 18.69 18.77 18.22 0 5,700 -0.1
04/07/2022
18.85
 11,700 18.22 18.85 18.22 0 10,000 -0.2
01/07/2022
19.08
 5,300 18.77 19.08 17.99 0 0 0
30/06/2022
19.16
 700 19.55 19.55 18.46 0 0 0
29/06/2022
18.61
 300 18.53 18.61 18.38 0 0 0
28/06/2022
18.77
 30,300 18.38 18.77 18.30 0 0 0
27/06/2022
19.39
 100 19.39 19.39 19.39 0 0 0
24/06/2022
18.92
 200 19.32 19.32 18.92 0 0 0
23/06/2022
19.39
 7,520 18.85 19.55 18.46 0 0 0
22/06/2022
18.92
 13,026 17.99 18.92 17.99 0 0 0
21/06/2022
19.00
 11,200 18.14 19.08 18.14 0 0 0
20/06/2022
18.77
 9,300 18.53 18.77 18.06 0 0 0
17/06/2022
18.53
 7,200 18.38 18.92 18.38 0 0 0
16/06/2022
19.16
 2,100 19.00 19.55 18.61 0 0 0
15/06/2022
19.08
 3,100 19.24 19.24 18.46 0 0 0
14/06/2022
19.24
 13,400 19.16 19.55 18.22 0 0 0
13/06/2022
19.16
 9,600 18.06 19.24 18.06 0 0 0
10/06/2022
19.55
 20,000 20.64 20.64 19.55 0 0 0
09/06/2022: Cổ tức tiền mặt tỉ lệ: 15%
09/06/2022
20.72
 11,731 20.02 20.72 19.94 0 0 0
08/06/2022
20.25
 117,700 19.96 20.70 19.96 0 0 0
07/06/2022
19.96
 20,200 20.62 20.62 19.59 0 0 0
06/06/2022
19.81
 34,800 19.66 19.96 18.55 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc