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)
14/08/2017
11.32
 11,300 11.20 11.32 11.20 3,400 0 0.1
11/08/2017
11.44
 6,090 11.38 11.44 11.20 0 0 0
10/08/2017
11.44
 8,909 11.55 11.55 11.32 5,000 0 0.1
09/08/2017
11.61
 9,510 11.97 11.97 11.38 0 0 0
08/08/2017
11.97
 359,350 11.44 11.97 11.44 1,100 0 0.0
07/08/2017
11.49
 170,724 11.26 11.49 11.26 0 0 0
04/08/2017
11.20
 57,089 11.14 11.26 11.14 0 0 0
03/08/2017
11.26
 209,530 11.08 11.26 11.08 200 0 0.0
02/08/2017
11.08
 166,868 10.96 11.08 10.96 19,800 4,000 0.3
01/08/2017
10.96
 98,222 10.90 11.02 10.90 15,000 4,000 0.2
31/07/2017
10.90
 91,080 10.96 10.96 10.85 20,000 0 0.4
28/07/2017
10.96
 152,960 10.85 11.02 10.85 18,600 0 0.3
27/07/2017
10.85
 52,320 10.79 10.90 10.79 6,200 0 0.1
26/07/2017
10.79
 34,500 10.61 10.79 10.61 0 0 0
25/07/2017
10.61
 91,731 10.67 10.79 10.61 0 1,100 0.0
24/07/2017
10.73
 106,740 10.67 10.73 10.67 3,600 0 0.1
21/07/2017
10.61
 2,956 10.49 10.61 10.49 0 0 0
20/07/2017
10.73
 56,670 10.61 10.73 9.67 0 2,800 -0.1
19/07/2017
10.73
 178,392 10.73 10.79 10.73 0 7,200 -0.1
18/07/2017
10.61
 43,377 10.49 10.67 10.49 0 0 0
17/07/2017
10.67
 26,129 10.61 10.67 10.61 3,000 4,000 0.0
14/07/2017
10.61
 41,215 10.55 10.61 10.55 2,500 0 0.0
13/07/2017
10.55
 75,021 10.49 10.55 10.49 400 0 0.0
12/07/2017
10.55
 8,978 10.43 10.55 10.43 0 0 0
11/07/2017
10.43
 7,364 10.26 10.43 10.26 0 1,000 0.0
10/07/2017
10.32
 33,291 10.37 10.49 10.32 0 2,800 0.0
07/07/2017
10.37
 13,900 10.55 10.55 10.37 12,000 0 0.2
06/07/2017
10.55
 26,865 10.43 10.55 10.37 0 0 0
05/07/2017
10.43
 5,900 10.55 10.55 10.37 0 0 0
04/07/2017
10.37
 98,074 10.32 10.61 10.32 4,100 0 0.1
03/07/2017
10.61
 43,209 10.61 10.61 10.37 0 0 0
30/06/2017
10.61
 80,110 10.73 10.73 10.61 10,300 0 0.2
29/06/2017
10.61
 155,521 10.43 10.73 10.43 6,400 0 0.1
28/06/2017
10.43
 16,940 10.43 10.43 10.32 1,900 0 0.0
27/06/2017
10.43
 49,500 10.37 10.43 10.32 11,000 0 0.2
26/06/2017
10.32
 144,857 10.20 10.37 10.20 500 0 0.0
23/06/2017
10.20
 165,210 10.26 10.49 10.20 2,000 0 0.0
22/06/2017
10.26
 26,765 10.26 10.49 10.26 0 0 0
21/06/2017
10.32
 88,608 10.49 10.49 10.26 0 0 0
20/06/2017
10.49
 4,368 10.55 10.55 10.49 600 0 0.0
19/06/2017
10.55
 10,010 10.55 10.55 10.55 1,200 0 0.0
16/06/2017
10.55
 125,310 10.49 10.55 10.43 43,800 0 0.8
15/06/2017
10.49
 29,120 10.61 10.61 10.37 0 0 0
14/06/2017
10.61
 67,210 10.61 10.61 10.55 61,000 0 1.1
13/06/2017
10.61
 86,421 10.61 10.61 10.49 40,000 1,900 0.7
12/06/2017
10.61
 98,276 10.49 10.73 10.49 77,500 1,400 1.4
09/06/2017
10.55
 64,383 10.43 10.55 10.26 0 20,000 -0.4
08/06/2017
10.43
 49,509 10.37 10.61 10.26 3,400 0 0.1
07/06/2017
10.32
 170,482 10.37 10.61 10.32 0 9,500 -0.2
06/06/2017
10.55
 71,475 10.90 10.90 10.49 0 0 0
05/06/2017: Cổ tức tiền mặt tỉ lệ: 8%
05/06/2017
10.79
 42,310 10.90 10.90 10.79 7,600 0 0.1
02/06/2017
10.90
 79,500 11.02 11.02 10.90 0 1,100 0.0
01/06/2017
10.96
 98,781 11.02 11.07 10.96 5,600 0 0.1
31/05/2017
11.07
 609,209 11.02 11.13 10.85 300,000 0 5.8
30/05/2017
11.02
 152,360 11.13 11.36 10.96 3,600 0 0.1
29/05/2017
10.96
 160,141 10.90 11.02 10.90 0 0 0
26/05/2017
10.90
 177,063 10.90 10.90 10.79 0 0 0
25/05/2017
10.90
 173,250 10.85 10.90 10.79 0 0 0
24/05/2017
10.85
 222,805 10.79 10.96 10.62 79,100 0 1.5
23/05/2017
10.90
 162,380 10.85 10.96 10.74 22,600 0 0.4
22/05/2017
10.96
 134,580 11.13 11.13 10.85 0 0 0
19/05/2017
11.02
 640,267 10.79 11.02 10.79 0 0 0
18/05/2017
10.79
 200,880 10.68 10.85 10.62 58,000 7,000 1.0
17/05/2017
10.68
 102,408 10.74 10.79 10.68 0 0 0
16/05/2017
10.74
 272,958 10.74 10.85 10.62 33,600 0 0.6
15/05/2017
10.79
 116,114 10.85 10.85 10.62 2,100 0 0.0
12/05/2017
10.85
 677,686 10.74 10.85 10.62 43,800 0 0.8
11/05/2017
10.57
 367,329 10.45 10.96 10.45 0 0 0
10/05/2017
10.45
 199,404 10.45 10.51 10.40 0 431,973 -8.0
09/05/2017
10.45
 452,700 10.45 10.51 10.40 500 1,150,000 -21.3
08/05/2017
10.45
 89,630 10.34 10.45 10.34 0 5,000 -0.1
05/05/2017
10.28
 337,796 10.17 10.34 10.11 0 105,000 -1.9
04/05/2017
10.17
 71,310 10.06 10.17 10.06 40,000 0 0.7
03/05/2017
10.06
 64,955 10.28 10.28 10.00 0 0 0
28/04/2017
10.28
 299,300 10.23 10.34 10.11 0 54,000 -1.0
27/04/2017
10.34
 103,300 10.34 10.34 10.23 6,000 46,000 -0.7
26/04/2017
10.28
 45,131 10.17 10.40 10.17 0 0 0
25/04/2017
10.34
 241,991 10.28 10.34 10.28 0 85,000 -1.5
24/04/2017
10.40
 173,490 10.17 10.51 10.11 87,200 72,500 0.3
21/04/2017
10.40
 143,300 10.34 10.45 10.28 10,000 42,500 -0.6
20/04/2017
10.51
 304,800 10.74 10.74 10.17 10,400 9,600 0.0
19/04/2017
10.74
 581,010 10.85 10.85 10.57 11,500 0 0.2
18/04/2017
10.79
 564,263 10.11 10.79 10.11 0 21,810 -0.4
17/04/2017
10.11
 222,330 10.11 10.28 10.11 0 0 0
14/04/2017
10.11
 427,193 10.23 10.23 10.11 100,000 47,500 0.9
13/04/2017
10.28
 420,483 10.34 10.40 10.28 0 0 0
12/04/2017
10.28
 650,091 10.17 10.28 10.11 90,000 68,400 0.4
11/04/2017
10.00
 417,416 10.06 10.34 10.00 1,000 100,000 -1.8
10/04/2017
10.00
 97,540 9.94 10.00 9.89 32,000 0 0.6
07/04/2017
9.94
 129,670 9.94 10.06 9.89 20,000 1,100 0.3
05/04/2017
9.94
 385,003 9.94 10.00 9.89 90,000 603,200 -9.0
04/04/2017
9.94
 172,410 10.00 10.06 9.89 0 26,100 -0.5
03/04/2017
10.06
 280,610 10.06 10.11 9.94 200,000 73,900 2.2
31/03/2017
9.94
 254,182 9.89 10.00 9.77 93,600 0 1.6
30/03/2017
9.72
 145,310 9.89 9.89 9.72 0 40,000 -0.7
29/03/2017
9.89
 127,013 9.89 9.94 9.83 0 35,200 -0.6
28/03/2017
9.89
 196,443 9.89 9.89 9.83 6,300 0 0.1
27/03/2017
9.89
 323,779 9.94 9.94 9.83 1,500 56,000 -1.0
24/03/2017
9.94
 512,026 9.89 10.00 9.89 0 6,000 -0.1
23/03/2017
9.89
 563,650 9.83 9.94 9.83 6,000 121,000 -2.0

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