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)
21/10/2020
10.48
 55,700 10.27 10.70 10.27 0 0 0
20/10/2020
10.41
 32,490 10.41 10.41 10.20 0 0 0
19/10/2020
10.41
 46,930 10.27 10.41 10.13 0 0 0
16/10/2020
10.27
 63,230 10.41 10.41 10.20 0 0 0
15/10/2020
10.41
 55,680 10.55 10.55 10.41 0 0 0
14/10/2020
10.63
 40,120 10.34 10.70 10.34 0 0 0
13/10/2020
10.70
 37,200 10.63 10.91 10.55 0 0 0
12/10/2020
10.70
 22,580 10.70 10.70 10.63 0 0 0
09/10/2020
10.91
 40,000 10.70 10.91 10.63 0 100 0.0
08/10/2020
10.70
 64,100 10.77 10.77 10.63 500 0 0.0
07/10/2020
10.77
 211,245 10.98 10.98 10.63 0 22,300 -0.3
06/10/2020
10.98
 112,430 11.19 11.26 10.91 0 0 0
05/10/2020
11.19
 102,420 11.68 11.68 11.05 0 0 0
02/10/2020
11.19
 367,070 10.84 11.68 10.77 0 100 0.0
01/10/2020
10.63
 18,860 10.63 10.63 10.48 1,000 0 0.0
30/09/2020
10.63
 51,150 10.70 10.70 10.48 300 0 0.0
29/09/2020
10.70
 62,700 10.98 11.05 10.55 0 0 0
28/09/2020
11.05
 49,700 10.84 11.26 10.70 0 0 0
25/09/2020
10.84
 56,600 10.63 11.05 10.63 0 0 0
24/09/2020
10.63
 84,150 10.91 10.91 10.55 0 0 0
23/09/2020
10.91
 178,126 10.91 11.19 10.70 100 2,200 0.0
22/09/2020
11.33
 68,743 11.54 11.68 11.26 0 3,300 -0.1
21/09/2020
11.54
 103,740 11.33 11.68 10.77 0 0 0
18/09/2020
10.63
 388,597 9.78 10.63 9.78 0 53,710 -0.8
17/09/2020
9.71
 24,538 9.71 9.71 9.64 300 0 0.0
16/09/2020
9.71
 76,600 9.78 9.78 9.64 0 0 0
15/09/2020
9.64
 60,920 9.57 9.64 9.57 0 0 0
14/09/2020
9.64
 36,800 9.57 9.78 9.50 0 0 0
11/09/2020
9.71
 16,731 9.78 9.78 9.57 2,000 0 0.0
10/09/2020
9.71
 57,650 9.57 9.78 9.57 0 0 0
09/09/2020
9.57
 11,600 9.71 9.78 9.50 3,000 3,000 0.0
08/09/2020
9.78
 78,560 9.50 9.85 9.50 0 0 0
07/09/2020
9.50
 17,225 9.57 9.57 9.50 0 0 0
04/09/2020
9.50
 18,465 9.50 9.64 9.50 0 0 0
03/09/2020
9.64
 52,740 9.64 9.64 9.57 0 0 0
01/09/2020
9.57
 74,300 9.50 9.64 9.50 0 0 0
31/08/2020
9.57
 76,020 9.57 9.71 9.57 0 0 0
28/08/2020
9.71
 142,708 9.71 9.85 9.50 5,000 0 0.1
27/08/2020
9.78
 26,170 9.85 9.99 9.50 2,000 0 0.0
26/08/2020
9.78
 96,772 9.43 9.85 9.43 22,300 0 0.3
25/08/2020
9.36
 207,270 9.92 9.92 9.36 1,000 0 0.0
24/08/2020
10.13
 64,120 9.99 10.13 9.85 0 20,000 -0.3
21/08/2020
9.78
 8,070 10.20 10.20 9.64 0 0 0
20/08/2020
9.50
 2,095,589 8.87 9.64 8.80 0 2,078,200 -26.1
19/08/2020
8.80
 31,300 8.94 8.94 8.80 0 31,200 -0.4
18/08/2020
8.94
 10,600 9.01 9.01 8.87 0 10,000 -0.1
17/08/2020
9.01
 97,489 8.94 9.01 8.44 0 76,721 -0.9
14/08/2020
9.01
 11,110 9.15 9.15 9.01 0 8,400 -0.1
13/08/2020: Cổ tức tiền mặt tỉ lệ: 8%
13/08/2020
9.15
 69,100 9.15 9.29 9.08 0 66,800 -0.9
12/08/2020
9.15
 7,400 9.15 9.15 9.08 0 0 0
11/08/2020
9.01
 9,900 9.08 9.08 8.95 0 0 0
10/08/2020
9.01
 1,910 8.82 9.01 8.82 0 0 0
07/08/2020
9.01
 2,110 9.01 9.08 8.95 0 0 0
06/08/2020
9.15
 2,060 9.01 9.15 8.95 0 0 0
05/08/2020
9.15
 1,460 9.15 9.15 9.01 0 0 0
04/08/2020
8.48
 29,631 8.68 9.28 8.48 0 29,400 -0.4
03/08/2020
8.75
 14,229 8.35 8.75 8.35 0 0 0
31/07/2020
8.35
 980 8.55 8.55 7.82 0 0 0
30/07/2020
8.48
 9,130 8.48 8.48 8.48 0 0 0
29/07/2020
8.35
 3,220 8.48 8.48 8.35 0 0 0
28/07/2020
9.15
 5,780 8.02 9.15 7.95 0 0 0
27/07/2020
8.62
 27,709 8.15 8.68 8.15 0 0 0
24/07/2020
8.88
 24,960 9.01 9.08 8.88 0 0 0
23/07/2020
8.95
 4,510 9.28 9.28 8.95 0 3,000 0.0
22/07/2020
9.28
 5,900 9.28 9.28 9.01 0 3,000 0.0
21/07/2020
9.28
 10,100 9.01 9.28 8.95 0 3,000 0.0
20/07/2020
9.28
 2,000 9.28 9.28 9.28 0 0 0
17/07/2020
9.28
 3,360 8.95 9.28 8.95 0 0 0
16/07/2020
9.35
 2,112 9.35 9.41 9.35 0 0 0
15/07/2020
9.01
 14,650 9.15 9.21 9.01 0 0 0
14/07/2020
9.15
 500 9.15 9.15 9.15 0 0 0
13/07/2020
9.41
 8,000 9.41 9.41 9.41 0 0 0
10/07/2020
9.35
 1,300 9.28 9.35 9.28 0 0 0
09/07/2020
9.28
 2,940 9.15 9.28 9.15 0 1,600 0.0
08/07/2020
9.15
 11,829 9.74 9.74 9.15 0 5,000 -0.1
07/07/2020
9.28
 10,390 9.28 9.35 9.28 70 9,500 -0.1
06/07/2020
9.48
 88,930 9.74 9.74 8.82 500 82,700 -1.2
03/07/2020
9.35
 11,700 9.68 9.68 9.35 0 0 0
02/07/2020
9.81
 0 9.81 9.81 9.81 0 0 0
01/07/2020
9.81
 100 9.81 9.81 9.81 0 0 0
30/06/2020
9.48
 14,500 9.94 9.94 9.48 0 11,700 -0.2
29/06/2020
9.94
 18,310 9.94 9.94 9.94 0 0 0
26/06/2020
9.94
 4,866 9.94 10.01 9.94 0 0 0
25/06/2020
9.94
 9,391 9.15 9.94 9.15 0 0 0
24/06/2020
9.61
 12,400 9.41 9.61 9.41 0 7,000 -0.1
23/06/2020
9.55
 30,400 9.55 9.55 9.48 0 23,400 -0.3
22/06/2020
9.55
 6,800 9.41 9.61 9.41 0 500 0.0
19/06/2020
9.81
 16,115 9.74 9.81 9.74 0 4,700 -0.1
18/06/2020
9.81
 900 9.41 9.81 9.41 0 0 0
17/06/2020
9.81
 5,600 9.88 9.88 9.61 0 0 0
16/06/2020
9.81
 9,300 9.88 9.94 9.81 0 8,200 -0.1
15/06/2020
9.88
 5,636 9.88 9.94 9.88 0 0 0
12/06/2020
10.27
 36,976 9.94 10.27 9.94 16,000 6,100 0.2
11/06/2020
10.14
 59,005 10.27 10.27 10.01 0 32,400 -0.5
10/06/2020
10.27
 31,720 10.34 10.54 10.27 0 15,000 -0.2
09/06/2020
10.54
 62,140 10.54 10.74 10.34 0 16,300 -0.3
08/06/2020
10.54
 138,731 10.27 10.61 10.27 0 130,131 -2.0
05/06/2020
10.27
 44,310 10.27 10.34 10.21 0 39,100 -0.6
04/06/2020
10.41
 128,646 10.41 10.61 10.34 0 115,100 -1.8
03/06/2020
10.41
 38,800 10.41 10.47 10.34 0 32,400 -0.5

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