CTCP Kinh doanh Khí Miền Nam (pgs)

77.80
-2.20
(-2.75%)
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)
22/10/2018
18.95
 62,300 19.52 20.47 18.95 0 0 0
19/10/2018
18.95
 1,010 18.95 18.95 18.95 0 0 0
18/10/2018
18.89
 100 18.89 18.89 18.89 0 0 0
17/10/2018
20.22
 89 20.22 20.22 20.22 0 0 0
16/10/2018
20.22
 117,100 20.53 20.72 20.22 0 0 0
15/10/2018
20.85
 125,030 18.70 20.85 18.64 0 0 0
12/10/2018
19.52
 200 18.58 19.52 18.58 0 0 0
11/10/2018
20.15
 12,740 19.27 20.15 19.27 20 2,000 -0.1
10/10/2018
19.52
 20 19.52 19.52 19.52 20 0 0.0
09/10/2018
19.52
 406 19.52 19.52 19.52 0 0 0
08/10/2018
19.52
 306 18.95 19.52 18.70 0 0 0
05/10/2018
20.47
 0 20.47 20.47 20.47 0 0 0
04/10/2018
20.47
 0 20.47 20.47 20.47 0 0 0
03/10/2018
20.47
 136 20.47 20.47 20.47 0 0 0
02/10/2018
18.95
 5,025 19.27 19.46 18.95 100 0 0.0
01/10/2018
19.08
 306 19.08 19.08 19.08 0 0 0
28/09/2018
19.52
 1,050 19.52 19.52 19.52 0 1,000 0.0
27/09/2018
19.52
 343 19.84 19.84 19.52 0 0 0
26/09/2018
19.52
 3,822 18.58 19.78 18.13 0 1,400 0.0
25/09/2018
19.46
 610 19.59 19.59 19.46 0 0 0
24/09/2018
19.08
 1,378 19.02 19.08 19.02 0 0 0
21/09/2018
19.33
 4,574 19.59 20.34 19.02 0 3,900 -0.1
20/09/2018
19.52
 535,600 18.95 19.52 18.95 0 0 0
19/09/2018
19.27
 615 19.52 19.52 19.27 0 500 0.0
18/09/2018
18.95
 4,500 18.95 18.95 18.95 0 2,500 -0.1
17/09/2018
18.95
 510 18.95 18.95 18.95 0 500 0.0
14/09/2018
18.95
 1,700 18.95 18.95 18.95 0 1,600 0.0
13/09/2018
18.95
 6,600 18.95 19.02 18.95 0 6,000 -0.2
12/09/2018
19.08
 100 19.08 19.08 19.08 0 0 0
11/09/2018
19.02
 7,900 18.95 19.14 18.95 0 6,800 -0.2
10/09/2018
19.02
 16,272 18.95 19.02 18.95 0 400 0.0
07/09/2018
19.59
 100 19.59 19.59 19.59 0 0 0
06/09/2018
19.59
 100 19.59 19.59 19.59 0 0 0
05/09/2018
19.08
 300 20.15 20.15 19.08 0 0 0
04/09/2018
19.33
 21,700 19.59 19.65 19.33 2,200 1,700 0.0
31/08/2018
19.33
 31,554 20.03 20.03 18.64 0 9,600 -0.3
30/08/2018
20.15
 1,520 20.15 20.15 20.03 0 300 0.0
29/08/2018
20.47
 600 20.09 20.47 20.09 0 0 0
28/08/2018
20.91
 200 21.48 21.48 20.91 0 0 0
27/08/2018
21.04
 780 19.90 21.42 19.90 0 0 0
24/08/2018
21.04
 2,457 20.22 21.10 19.78 0 0 0
23/08/2018
21.17
 400 21.17 21.17 21.17 0 0 0
22/08/2018
21.23
 200 21.23 21.23 21.23 0 0 0
21/08/2018
21.42
 98,581 20.85 21.48 19.59 0 100 0.0
20/08/2018
20.66
 600 20.15 20.66 20.15 400 0 0.0
17/08/2018
20.79
 2,500 20.85 20.85 19.59 100 1,400 0.0
16/08/2018
21.04
 200 21.04 21.04 21.04 0 0 0
15/08/2018
20.47
 400 20.22 20.47 20.22 100 0 0.0
14/08/2018
20.79
 450 21.17 21.17 20.79 0 0 0
13/08/2018
20.79
 409 20.72 20.85 20.72 0 0 0
10/08/2018
20.79
 32,300 19.59 20.85 19.59 0 0 0
09/08/2018
21.36
 1,200 20.09 21.36 20.09 0 0 0
08/08/2018
21.42
 32,127 21.48 21.48 21.42 0 27 0.0
07/08/2018
21.48
 278 21.48 21.48 21.48 0 200 0.0
06/08/2018
21.54
 53,330 21.54 21.54 21.48 0 4 0.0
03/08/2018
21.48
 199,049 21.48 21.54 21.36 0 0 0
02/08/2018
21.48
 480,187 21.48 21.54 21.42 0 2,400 -0.1
01/08/2018
19.97
 306,446 20.85 21.80 19.97 0 0 0
31/07/2018
20.85
 1,049 20.85 20.85 20.85 0 0 0
30/07/2018
20.85
 129,900 21.48 21.48 20.85 0 0 0
27/07/2018
21.67
 200 21.61 21.67 21.61 0 0 0
26/07/2018
22.68
 526 21.92 22.68 19.90 0 0 0
25/07/2018
22.11
 0 22.11 22.11 22.11 0 0 0
24/07/2018
22.11
 110 22.11 22.11 22.11 0 0 0
23/07/2018
20.85
 38,400 20.79 20.85 19.90 0 0 0
20/07/2018
20.85
 220 20.85 20.85 20.85 0 0 0
19/07/2018
20.53
 10,607 21.42 21.42 20.22 0 0 0
18/07/2018
20.53
 2,213 19.59 20.53 19.59 0 0 0
17/07/2018
20.85
 65,300 20.22 21.10 20.22 0 2,000 -0.1
16/07/2018
21.10
 7,210 20.22 21.17 20.22 0 300 0.0
13/07/2018
20.22
 600 20.22 20.22 20.22 0 0 0
12/07/2018
20.47
 1,130 21.67 21.67 20.47 0 0 0
11/07/2018
19.84
 50,050 19.59 20.22 18.95 500 500 0.0
10/07/2018
19.84
 1,067 19.52 20.09 19.52 0 300 0.0
09/07/2018
19.65
 160,330 18.26 20.09 18.26 0 0 0
06/07/2018
18.32
 422,640 18.95 19.46 18.32 0 2,700 -0.1
05/07/2018
18.32
 34,510 18.95 19.27 18.32 0 2,400 -0.1
04/07/2018
17.88
 100 17.88 17.88 17.88 0 0 0
03/07/2018
19.71
 100 19.71 19.71 19.71 0 0 0
02/07/2018
19.84
 500 19.84 19.84 19.84 0 0 0
29/06/2018
19.97
 5,749 18.39 19.97 18.32 0 5,500 -0.2
28/06/2018
20.09
 67 20.09 20.09 20.09 0 0 0
27/06/2018
20.09
 0 20.09 20.09 20.09 0 0 0
26/06/2018
20.09
 100 20.09 20.09 20.09 0 0 0
25/06/2018
20.22
 500 20.22 20.22 20.22 0 100 0.0
22/06/2018
20.22
 188,600 19.21 21.17 18.95 0 17,300 -0.5
21/06/2018
19.40
 2,010 19.59 20.03 19.40 0 1,600 0.0
20/06/2018
21.54
 163 21.54 21.54 21.54 0 0 0
19/06/2018
19.59
 15,630 19.78 20.47 18.70 0 5,100 -0.2
18/06/2018
20.53
 691 19.21 20.53 19.21 0 0 0
15/06/2018: Cổ tức tiền mặt tỉ lệ: 8%
15/06/2018
20.60
 120 20.60 20.60 20.60 0 0 0
14/06/2018
18.83
 7,940 18.70 20.92 18.70 0 7,700 -0.2
13/06/2018
19.07
 14 19.07 19.07 19.07 0 0 0
12/06/2018
19.07
 100 19.07 19.07 19.07 0 0 0
11/06/2018
19.07
 940 19.44 21.35 19.07 0 0 0
08/06/2018
19.44
 150 19.44 19.44 19.44 0 0 0
07/06/2018
20.30
 2,110 19.07 20.30 19.07 0 0 0
06/06/2018
19.07
 24,310 19.07 19.07 19.07 0 3,100 -0.1
05/06/2018
19.38
 37,900 19.63 19.63 18.95 0 400 0.0
04/06/2018
19.69
 610 19.81 19.81 19.69 500 0 0.0

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