CTCP Kinh doanh Khí Miền Nam (pgs)

72
-8
(-10%)
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)
10/08/2021
13.90
 17,615 13.90 13.90 13.45 0 0 0
09/08/2021
13.68
 26,480 12.94 13.82 12.94 0 0 0
06/08/2021
13.45
 1,110 13.53 13.53 13.45 0 0 0
05/08/2021
13.53
 10,516 13.31 13.53 13.31 0 0 0
04/08/2021
13.31
 14,700 13.38 13.38 13.31 0 0 0
03/08/2021
13.38
 27,320 13.01 13.38 13.01 0 0 0
02/08/2021
12.94
 7,015 13.23 13.23 12.94 0 0 0
30/07/2021
13.31
 6,700 13.16 13.31 12.94 0 2,000 0.0
29/07/2021
13.16
 7,100 12.94 13.16 12.94 0 0 0
28/07/2021
13.16
 2,800 13.08 13.38 13.08 0 0 0
27/07/2021
13.31
 5,550 12.94 13.31 12.86 0 0 0
26/07/2021
13.16
 14,000 12.79 13.16 12.71 0 3,000 -0.1
23/07/2021
13.16
 9,268 12.79 13.16 12.71 0 0 0
22/07/2021
13.16
 800 13.38 13.38 12.71 0 0 0
21/07/2021
12.94
 3,200 12.94 12.94 12.94 0 0 0
20/07/2021
12.94
 11,806 12.57 13.23 12.57 0 0 0
19/07/2021
12.57
 27,100 12.86 12.86 12.57 0 0 0
16/07/2021
12.86
 1,989 12.86 12.94 12.79 0 0 0
15/07/2021
12.94
 4,600 12.79 13.16 12.71 0 0 0
14/07/2021
13.16
 14,478 13.16 13.16 12.64 0 0 0
13/07/2021
13.16
 6,080 12.94 13.16 12.94 0 0 0
12/07/2021
12.94
 54,700 13.38 13.38 12.94 0 0 0
09/07/2021
13.38
 32,900 13.31 13.75 13.31 0 0 0
08/07/2021
13.45
 4,251 13.53 13.68 13.38 0 24 0.0
07/07/2021
13.53
 38,034 13.90 13.90 13.31 0 0 0
06/07/2021
14.04
 30,466 13.82 14.19 13.82 0 0 0
05/07/2021
13.82
 9,100 14.12 14.12 13.82 0 0 0
02/07/2021
13.90
 43,115 13.75 13.90 13.75 0 25,600 -0.5
01/07/2021
13.75
 26,910 13.68 13.90 13.68 0 12,400 -0.2
30/06/2021
13.68
 11,916 13.53 13.75 13.53 0 0 0
29/06/2021
13.53
 30,000 13.75 13.82 13.53 0 10,000 -0.2
28/06/2021
13.90
 18,553 13.90 14.19 13.82 0 1,200 0.0
25/06/2021
13.82
 16,600 14.04 14.04 13.82 0 10,000 -0.2
24/06/2021
14.04
 33,330 14.41 14.41 13.82 0 10,000 -0.2
23/06/2021: Cổ tức tiền mặt tỉ lệ: 10%
23/06/2021
14.41
 31,200 14.64 14.78 14.41 0 0 0
22/06/2021
14.64
 73,890 14.64 14.78 14.50 0 600 0.0
21/06/2021
14.50
 63,400 14.42 14.71 14.42 0 0 0
18/06/2021
14.42
 69,950 14.50 14.50 14.14 0 0 0
17/06/2021
14.50
 48,535 14.35 14.57 14.21 200 0 0.0
16/06/2021
14.35
 37,738 14.07 14.42 14.00 200 0 0.0
15/06/2021
13.93
 51,700 14.07 14.07 13.86 8,600 0 0.2
14/06/2021
14.07
 47,800 14.07 14.14 13.79 3,000 0 0.1
11/06/2021
13.79
 45,869 13.79 13.93 13.51 0 57 0.0
10/06/2021
13.79
 45,347 14.21 14.21 13.51 200 0 0.0
09/06/2021
14.21
 28,900 13.93 14.28 13.72 0 0 0
08/06/2021
13.93
 50,200 14.85 14.85 13.65 0 0 0
07/06/2021
14.71
 188,612 14.50 15.62 14.50 0 0 0
04/06/2021
14.50
 81,263 13.86 14.85 13.65 0 0 0
03/06/2021
13.86
 39,200 13.86 14.07 13.79 0 0 0
02/06/2021
13.86
 41,305 13.37 13.93 13.37 10,300 8,000 0.0
01/06/2021
13.65
 18,100 13.79 13.93 13.37 0 0 0
31/05/2021
13.65
 65,705 13.09 13.72 13.02 0 0 0
28/05/2021
13.30
 12,400 12.88 13.30 12.67 0 0 0
27/05/2021
13.02
 42,000 13.37 13.37 12.81 0 1,000 0.0
26/05/2021
13.23
 8,200 13.51 13.51 12.67 0 0 0
25/05/2021
13.23
 14,211 13.37 13.37 13.02 0 0 0
24/05/2021
13.16
 22,678 13.02 13.37 12.95 0 0 0
21/05/2021
13.37
 11,200 13.23 13.37 12.74 0 0 0
20/05/2021
13.16
 23,500 12.88 13.16 12.81 0 0 0
19/05/2021
13.02
 3,200 13.02 13.02 13.02 0 0 0
18/05/2021
13.02
 11,700 13.30 13.30 12.95 0 0 0
17/05/2021
12.95
 11,690 12.88 13.02 12.88 0 3,200 -0.1
14/05/2021
12.88
 9,500 13.37 13.37 12.88 0 0 0
13/05/2021
13.44
 900 13.72 13.86 13.16 0 0 0
12/05/2021
13.23
 21,289 13.09 13.23 13.09 0 0 0
11/05/2021
13.09
 17,700 12.95 13.30 12.88 0 0 0
10/05/2021
12.95
 18,800 12.67 12.95 12.60 0 0 0
07/05/2021
12.95
 16,122 13.02 13.02 12.95 0 0 0
06/05/2021
13.02
 35,100 13.23 13.23 12.95 0 0 0
05/05/2021
13.23
 24,100 13.09 13.37 12.95 0 10,000 -0.2
04/05/2021
12.88
 31,300 13.09 13.23 12.74 0 10,000 -0.2
29/04/2021
13.09
 23,100 13.09 13.09 13.09 0 0 0
28/04/2021
13.09
 21,707 13.09 13.09 12.95 100 0 0.0
27/04/2021
13.09
 31,562 13.37 13.37 13.02 0 0 0
26/04/2021
13.37
 32,300 13.37 13.37 13.23 0 0 0
23/04/2021
13.72
 25,700 13.02 13.79 13.02 0 0 0
22/04/2021
13.16
 15,719 13.16 13.37 13.16 0 0 0
20/04/2021
13.23
 36,000 13.37 13.86 13.23 0 0 0
19/04/2021
13.37
 18,999 13.72 13.72 13.37 0 0 0
16/04/2021
13.72
 26,941 14.07 14.07 13.58 10,000 100 0.2
15/04/2021
13.79
 28,905 14.07 14.28 13.79 0 8,700 -0.2
14/04/2021
13.86
 10,354 13.93 14.07 13.72 0 1,300 0.0
13/04/2021
13.93
 44,502 14.28 14.78 13.72 0 0 0
12/04/2021
14.21
 45,600 14.21 14.21 14.00 9,100 100 0.2
09/04/2021
14.21
 27,800 14.28 14.28 14.07 700 0 0.0
08/04/2021
14.28
 18,660 14.21 14.42 14.21 0 0 0
07/04/2021
14.42
 27,900 14.42 14.42 14.21 0 0 0
06/04/2021
14.42
 39,700 14.78 14.78 14.14 0 0 0
05/04/2021
14.57
 13,300 14.78 14.92 14.50 0 0 0
02/04/2021
14.78
 119,600 14.35 15.48 14.21 0 0 0
01/04/2021
14.14
 39,081 14.00 14.28 13.93 0 0 0
31/03/2021
14.00
 18,900 14.21 14.21 13.72 0 10,000 -0.2
30/03/2021
14.00
 20,200 14.00 14.07 13.72 0 10,100 -0.2
29/03/2021
14.00
 21,625 13.79 14.00 13.79 0 10,000 -0.2
26/03/2021
14.00
 48,584 14.00 14.00 13.30 34 10,000 -0.2
25/03/2021
14.00
 30,150 14.50 14.50 13.93 0 10,000 -0.2
24/03/2021
14.50
 42,645 14.14 14.50 13.86 26 10,000 -0.2
23/03/2021
14.35
 33,334 14.50 14.50 14.07 0 10,000 -0.2
22/03/2021
14.57
 53,690 14.71 14.71 14.35 0 10,000 -0.2
19/03/2021
14.71
 60,947 15.13 15.13 14.64 0 10,000 -0.2

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