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
77.80
2 tháng
(2026-08-10) 		22.10 36.59% 25,800 -2,500 -0.1
58
85
77.80
3 tháng
(2026-07-10) 		30.20 57.74% 59,900 -6,600 -0.3
51.90
85
77.80
6 tháng
(2026-04-13) 		32.50 65% 198,200 -6,700 -0.3
46.80
85
77.80
12 tháng
(2025-10-13) 		34.50 71.88% 238,000 -8,700 -0.4
43.20
85
77.80
24 tháng
(2024-10-18) 		52.20 172.28% 504,430 -26,009 -1.0
26.74
85
77.80
36 tháng
(2023-10-24) 		57.61 231.40% 1,791,634 -178,029 -5.2
22.26
85
77.80
60 tháng
(2021-11-03) 		60.67 277.87% 16,869,056 -343,129 -10.0
17.22
85
77.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
02/01/2018
15.38
 58,250 15.38 15.44 15.38 0 0 0
29/12/2017
15.38
 18,025 15.38 15.51 15.38 0 0 0
28/12/2017
15.51
 4,480 15.63 15.63 15.38 0 0 0
27/12/2017
15.63
 1,930 15.14 15.63 15.14 0 0 0
26/12/2017
15.69
 16,830 15.44 15.69 14.77 2,400 0 0.1
25/12/2017
15.38
 3,900 14.89 15.38 14.89 100 2,700 -0.1
22/12/2017
14.89
 11,100 14.77 14.89 14.77 0 0 0
21/12/2017
16.12
 1,394 17.54 17.54 16.12 0 0 0
20/12/2017
16.00
 21,939 15.44 16.98 15.44 0 2,000 -0.1
19/12/2017
15.44
 47,889 14.77 15.51 14.77 0 0 0
18/12/2017
14.77
 26,780 14.21 14.95 14.21 100 0 0.0
15/12/2017
14.15
 38,102 14.15 14.34 14.15 0 4,400 -0.1
14/12/2017
14.15
 5,600 14.09 14.34 14.09 0 0 0
13/12/2017
14.34
 1,060 14.34 14.34 14.34 0 0 0
12/12/2017
14.34
 76,900 14.58 14.77 14.15 0 8,300 -0.2
11/12/2017
14.15
 5,000 14.15 14.15 14.15 0 0 0
08/12/2017
14.58
 5,400 14.40 14.58 14.40 0 0 0
07/12/2017
14.40
 17,238 13.84 14.40 13.84 1,000 8,100 -0.2
06/12/2017
14.27
 6,300 14.40 14.46 14.15 0 0 0
05/12/2017
14.52
 26,320 14.27 14.52 13.54 2,600 0 0.1
04/12/2017
14.40
 10,600 14.34 14.40 14.34 800 0 0.0
01/12/2017
14.27
 217,670 14.21 14.27 14.15 1,000 0 0.0
30/11/2017
14.21
 10,450 14.15 14.21 14.15 0 0 0
29/11/2017
14.21
 22,610 14.15 14.21 14.15 0 5,000 -0.1
28/11/2017
14.09
 57,307 14.15 14.21 14.09 1,600 6,000 -0.1
27/11/2017
14.15
 150,000 14.21 14.21 14.15 500 0 0.0
24/11/2017
14.21
 8,160 14.15 14.21 14.15 0 0 0
23/11/2017
14.15
 15 14.15 14.15 14.15 0 0 0
22/11/2017
14.15
 32,847 14.15 14.21 14.15 0 0 0
21/11/2017
14.15
 114,500 14.15 14.15 14.15 0 38,000 -0.9
20/11/2017
14.15
 27,600 14.21 14.21 14.03 0 0 0
17/11/2017
14.15
 21,726 14.71 14.71 13.84 700 0 0.0
16/11/2017
13.97
 8,413 14.21 14.27 13.35 3,000 1,063 0.0
15/11/2017
14.21
 73,010 14.15 14.21 14.15 0 100 0.0
14/11/2017
14.15
 12,400 14.15 14.21 14.15 0 0 0
13/11/2017
14.15
 36,631 13.84 14.15 13.84 2,500 18,100 -0.4
10/11/2017
13.84
 3,900 13.66 14.21 13.66 0 0 0
09/11/2017
14.09
 1,410 13.78 14.09 13.78 0 0 0
08/11/2017
13.54
 18,933 13.54 13.91 13.54 2,500 7,400 -0.1
07/11/2017
13.84
 10,200 13.72 13.84 13.72 0 5,000 -0.1
06/11/2017
13.72
 22,210 14.09 14.09 13.41 0 4,700 -0.1
03/11/2017
13.47
 10,210 13.47 13.54 12.92 4,000 0 0.1
02/11/2017
13.54
 11,010 14.64 14.64 13.54 0 0 0
01/11/2017
13.60
 10,634 13.47 13.60 12.92 0 800 0.0
31/10/2017
12.37
 21,918 12.24 13.23 12.24 0 6,900 -0.1
30/10/2017
12.06
 3,300 14.09 14.09 12.06 200 200 0.0
27/10/2017
13.17
 1,320 14.09 14.09 12.80 0 0 0
26/10/2017
13.04
 15,300 14.27 14.27 12.92 1,400 0 0.0
25/10/2017
14.27
 10 14.27 14.27 14.27 0 0 0
24/10/2017: Cổ tức tiền mặt tỉ lệ: 10%
24/10/2017
14.27
 28,799 14.34 14.34 13.66 0 0 0
23/10/2017
14.03
 4,100 14.15 14.26 13.91 500 0 0.0
20/10/2017
14.15
 78,347 14.21 14.44 14.15 5,000 0 0.1
19/10/2017
14.26
 15,910 14.38 14.38 13.97 0 0 0
18/10/2017
14.03
 10,867 14.44 14.44 14.03 100 0 0.0
17/10/2017
14.44
 39,355 14.44 14.50 14.15 34,700 2,100 0.8
16/10/2017
14.15
 38,359 13.79 14.32 13.79 0 10,400 -0.2
13/10/2017
13.91
 9,686 14.09 14.21 13.62 0 6 0.0
12/10/2017
14.32
 1,330 14.21 14.32 14.21 1,200 0 0.0
11/10/2017
14.32
 21,630 14.50 14.50 13.73 0 0 0
10/10/2017
14.50
 191,966 14.15 14.50 14.09 23,000 0 0.6
09/10/2017
14.15
 220,010 13.97 14.15 13.56 0 0 0
06/10/2017
13.91
 51,815 13.62 13.91 13.62 2,000 20,000 -0.4
05/10/2017
13.85
 102,500 13.50 13.85 13.50 0 600 0.0
04/10/2017
13.85
 1,753 13.50 14.09 13.50 0 0 0
03/10/2017
13.56
 13,141 13.26 13.73 12.97 1,500 0 0.0
02/10/2017
13.56
 16,709 13.38 13.62 13.32 0 0 0
29/09/2017
13.73
 30,000 13.50 13.79 13.32 0 1,800 0.0
28/09/2017
13.79
 134,000 12.97 13.91 12.97 300 0 0.0
27/09/2017
13.20
 37,941 13.09 13.56 12.97 0 1,100 0.0
26/09/2017
13.56
 5,200 13.85 13.85 13.32 0 900 0.0
25/09/2017
13.79
 5,000 13.44 13.79 13.44 0 900 0.0
22/09/2017
13.91
 63,059 13.38 14.15 13.38 0 1,300 0.0
21/09/2017
13.79
 11,804 13.79 13.79 13.67 0 0 0
20/09/2017
13.79
 396,140 13.44 14.15 12.97 5,000 10,600 -0.1
19/09/2017
13.44
 5,606 13.38 13.85 13.38 200 0 0.0
18/09/2017
13.62
 74,806 14.44 14.44 13.26 13,300 2,400 0.3
15/09/2017
13.62
 230,071 12.97 13.62 12.97 21,500 25,000 -0.1
14/09/2017
12.38
 119,740 13.09 13.44 12.26 3,100 0 0.1
13/09/2017
13.09
 45,613 12.97 13.32 12.97 9,000 0 0.2
12/09/2017
13.03
 112,802 12.38 13.44 12.38 0 2,489 -0.1
11/09/2017
12.38
 24,147 12.38 12.50 12.38 0 16,900 -0.4
08/09/2017
12.38
 194,610 12.38 12.56 12.20 0 18,000 -0.4
07/09/2017
12.32
 103,800 12.26 12.50 12.20 0 0 0
06/09/2017
12.20
 42,021 12.20 12.26 11.49 3,500 3,000 0.0
05/09/2017
12.20
 45,790 12.20 12.20 12.20 0 0 0
01/09/2017
12.20
 34,500 12.38 12.44 11.97 0 0 0
31/08/2017
12.20
 147,081 12.08 12.38 12.08 0 0 0
30/08/2017
12.08
 50,300 11.97 12.08 11.97 0 0 0
29/08/2017
11.97
 28,650 11.97 12.20 11.91 50 0 0.0
28/08/2017
12.38
 26,168 12.38 12.61 12.38 0 0 0
25/08/2017
12.44
 105,140 12.08 12.50 12.08 35,400 0 0.7
24/08/2017
12.26
 250,984 11.85 12.38 11.79 0 0 0
23/08/2017
11.79
 216,162 11.55 12.08 11.55 1,200 0 0.0
22/08/2017
11.55
 15,300 11.61 11.61 11.55 0 0 0
21/08/2017
11.85
 179,000 11.49 11.85 11.49 3,300 0 0.1
18/08/2017
11.73
 72,526 11.44 11.73 11.44 0 0 0
17/08/2017
11.49
 17,221 11.44 11.49 11.38 0 0 0
16/08/2017
11.44
 115,826 11.44 11.49 11.26 0 4,000 -0.1
15/08/2017
11.49
 71,510 11.38 11.55 11.38 8,500 0 0.2
14/08/2017
11.32
 11,300 11.20 11.32 11.20 3,400 0 0.1

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