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)
22/03/2017
9.83
 1,000,983 9.83 9.94 9.83 1,000 100,000 -1.7
21/03/2017
9.89
 157,932 9.83 10.00 9.77 2,200 200 0.0
20/03/2017
9.83
 678,324 9.94 9.94 9.83 1,600 147,100 -2.5
17/03/2017
10.00
 475,746 9.94 10.00 9.94 0 0 0
16/03/2017
10.00
 223,498 10.00 10.06 9.94 4,000 0 0.1
15/03/2017
10.00
 186,910 9.94 10.00 9.89 0 0 0
14/03/2017
9.94
 251,230 9.94 10.06 9.94 0 7,300 -0.1
13/03/2017
10.06
 148,508 10.23 10.23 10.00 4,000 4,000 0.0
10/03/2017
10.23
 594,478 9.94 10.28 9.94 4,000 60,000 -1.0
09/03/2017
9.94
 496,820 10.00 10.00 9.83 0 90,000 -1.6
08/03/2017
10.00
 220,924 10.06 10.17 9.94 4,000 0 0.1
07/03/2017
10.00
 421,111 9.89 10.11 9.89 0 3,000 -0.1
06/03/2017
10.00
 502,879 9.94 10.11 9.94 4,800 6,000 0.0
03/03/2017
9.94
 282,482 10.00 10.06 9.89 16,500 0 0.3
02/03/2017
10.06
 322,220 10.00 10.11 9.94 4,000 0 0.1
01/03/2017
10.00
 646,594 10.28 10.28 9.89 17,000 0 0.3
28/02/2017
10.23
 562,999 10.62 10.62 10.23 10,800 1,800 0.2
27/02/2017
10.62
 479,737 10.62 10.74 10.40 0 100 0.0
24/02/2017
10.62
 1,395,175 10.28 10.85 10.28 6,500 20,915 -0.3
23/02/2017
10.23
 970,408 10.17 10.40 10.17 0 1,000 0.0
22/02/2017
10.28
 1,110,401 9.83 10.34 9.83 0 233,800 -4.2
21/02/2017
9.77
 404,590 9.94 9.94 9.77 5,000 134,200 -2.3
20/02/2017
9.89
 1,315,815 9.77 10.00 9.66 5,000 310,200 -5.3
17/02/2017
9.77
 256,000 9.83 9.83 9.61 6,300 0 0.1
16/02/2017
9.83
 706,968 9.77 9.94 9.72 7,300 44,800 -0.7
15/02/2017
9.72
 416,043 9.83 9.89 9.72 5,000 30,000 -0.4
14/02/2017
9.83
 965,666 9.72 10.06 9.72 8,800 0 0.2
13/02/2017
9.66
 969,824 9.38 9.72 9.38 0 100 0.0
10/02/2017
9.32
 247,661 9.21 9.44 9.21 0 95,000 -1.6
09/02/2017
9.21
 172,680 9.21 9.21 9.10 5,000 20,000 -0.2
08/02/2017
9.15
 123,501 9.27 9.27 9.15 3,800 100,789 -1.6
07/02/2017
9.32
 133,150 9.27 9.32 9.21 0 50,000 -0.8
06/02/2017
9.32
 247,661 9.32 9.32 9.10 25,800 145,000 -1.9
03/02/2017
9.21
 174,425 9.32 9.32 9.15 5,000 55,057 -0.8
02/02/2017
9.32
 78,163 9.21 9.32 9.21 0 13,100 -0.2
25/01/2017
9.15
 112,725 9.10 9.15 9.10 10 100,000 -1.6
24/01/2017
9.15
 73,520 9.21 9.21 9.10 3,000 0 0.0
23/01/2017
9.04
 125,007 9.15 9.15 8.98 5,000 49,200 -0.7
20/01/2017
9.04
 63,225 9.04 9.21 9.04 10,025 9,000 0.0
19/01/2017
9.04
 43,850 9.04 9.04 8.98 2,700 0 0.0
18/01/2017
9.04
 124,800 9.15 9.21 9.04 12,000 10,900 0.0
17/01/2017
9.10
 60,010 9.10 9.15 9.04 5,700 10,300 -0.1
16/01/2017
9.10
 130,370 9.10 9.21 9.04 3,000 25,100 -0.4
13/01/2017
9.10
 95,615 9.10 9.10 8.98 12,200 0 0.2
12/01/2017
9.04
 86,500 9.04 9.10 8.98 4,500 4,300 0.0
11/01/2017
9.04
 163,110 9.10 9.10 9.04 10,500 0 0.2
10/01/2017
9.15
 168,601 9.10 9.15 9.04 0 0 0
09/01/2017
9.15
 115,000 9.21 9.21 9.10 2,800 20,100 -0.3
06/01/2017
9.15
 130,191 9.21 9.27 9.10 0 59,463 -1.0
05/01/2017
9.27
 133,710 9.10 9.32 9.10 4,600 0 0.1
04/01/2017
9.04
 122,915 8.98 9.04 8.98 3,000 2,000 0.0
03/01/2017
8.98
 60,100 8.98 9.04 8.98 0 0 0
30/12/2016
8.98
 10,744 8.98 8.98 8.98 0 0 0
29/12/2016
8.98
 44,325 9.04 9.04 8.93 1,700 0 0.0
28/12/2016
8.98
 34,263 8.93 8.98 8.93 0 15,700 -0.2
27/12/2016
8.98
 36,300 8.98 8.98 8.93 0 0 0
26/12/2016
8.98
 19,854 8.87 8.98 8.87 5,800 800 0.1
23/12/2016
8.87
 78,700 8.93 8.93 8.81 6,800 15,700 -0.1
22/12/2016
8.93
 59,703 9.04 9.04 8.93 11,600 5,300 0.1
21/12/2016
8.98
 38,600 8.98 9.04 8.98 12,000 0 0.2
20/12/2016
9.04
 51,300 9.04 9.04 8.93 0 29,000 -0.5
19/12/2016
9.04
 18,050 8.93 9.04 8.93 0 0 0
16/12/2016
8.93
 19,200 8.93 8.93 8.87 2,500 0 0.0
15/12/2016
8.87
 25,312 8.87 8.93 8.87 16,000 4,000 0.2
14/12/2016
8.93
 26,610 8.87 8.98 8.87 6,000 0 0.1
13/12/2016
8.87
 73,347 8.93 8.93 8.76 3,000 10,000 -0.1
12/12/2016
8.93
 24,214 9.10 9.10 8.93 0 0 0
09/12/2016
8.98
 127,230 9.04 9.04 8.81 0 0 0
08/12/2016
8.98
 41,630 9.10 9.10 8.98 0 0 0
07/12/2016
9.10
 50,200 9.04 9.21 8.87 4,000 0 0.1
06/12/2016
9.04
 59,653 9.10 9.15 9.04 0 0 0
05/12/2016
9.04
 255,200 9.21 9.27 9.04 4,500 0 0.1
02/12/2016
9.10
 35,020 9.32 9.44 9.10 4,000 0 0.1
01/12/2016
9.21
 118,160 9.10 9.77 9.10 14,000 0 0.2
30/11/2016
9.04
 117,728 9.04 9.10 8.98 4,000 0 0.1
29/11/2016
9.04
 105,430 9.04 9.10 8.98 4,000 0 0.1
28/11/2016
9.04
 78,974 9.15 9.15 9.04 0 0 0
25/11/2016
9.15
 42,600 9.15 9.21 9.10 4,100 0 0.1
24/11/2016
9.21
 50,130 9.27 9.27 9.15 9,200 0 0.2
23/11/2016
9.21
 43,385 9.21 9.27 9.15 5,200 0 0.1
22/11/2016
9.27
 249,431 9.21 9.32 9.21 0 58,300 -1.0
21/11/2016
9.21
 42,616 9.21 9.27 9.15 0 16,700 -0.3
18/11/2016
9.27
 162,045 9.32 9.32 9.27 0 128,000 -2.1
17/11/2016: Cổ tức tiền mặt tỉ lệ: 10%
17/11/2016
9.32
 173,881 9.61 9.66 9.27 20,000 0 0.3
16/11/2016
9.27
 134,027 9.27 9.32 9.27 2,800 0 0.0
15/11/2016
9.21
 114,521 9.32 9.32 9.21 16,700 2,500 0.2
14/11/2016
9.21
 227,281 9.27 9.27 9.21 10,400 0 0.2
11/11/2016
9.27
 71,860 9.32 9.32 9.21 3,500 0 0.1
10/11/2016
9.32
 90,459 9.21 9.37 9.16 0 26,500 -0.5
09/11/2016
9.16
 267,948 9.32 9.32 9.05 1,000 5,600 -0.1
08/11/2016
9.32
 62,110 9.43 9.43 9.27 0 0 0
07/11/2016
9.32
 380,790 9.48 9.48 9.32 0 0 0
04/11/2016
9.32
 184,537 9.32 9.48 9.27 0 0 0
03/11/2016
9.21
 130,053 9.27 9.27 9.16 0 0 0
02/11/2016
9.27
 237,720 9.37 9.37 9.21 0 0 0
01/11/2016
9.27
 252,740 9.16 9.37 9.11 0 0 0
31/10/2016
9.16
 142,378 9.27 9.27 9.16 0 0 0
28/10/2016
9.32
 118,400 9.37 9.37 9.21 7,100 0 0.1
27/10/2016
9.37
 205,719 9.21 9.37 9.16 70,000 400 1.2
26/10/2016
9.21
 248,118 9.27 9.27 9.16 0 70,000 -1.2

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