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)
06/06/2016
9.53
 1,328,027 9.32 9.85 9.32 7,700 100 0.1
03/06/2016
9.37
 392,478 9.43 9.48 9.32 1,000 62,500 -1.1
02/06/2016
9.43
 401,772 9.37 9.43 9.27 18,000 0 0.3
01/06/2016
9.32
 510,560 9.16 9.43 9.11 0 500 0.0
31/05/2016
9.16
 540,285 9.11 9.32 9.00 2,800 52,200 -0.8
30/05/2016
9.11
 276,300 9.16 9.16 9.05 23,000 1,590 0.4
27/05/2016
9.16
 333,610 9.21 9.27 9.05 0 29,600 -0.5
26/05/2016
9.27
 373,600 9.48 9.48 9.27 0 0 0
25/05/2016: Cổ tức tiền mặt tỉ lệ: 21%
25/05/2016
9.43
 513,155 10.12 10.12 9.43 1,000 31 0.0
24/05/2016
9.53
 820,355 9.53 9.58 9.44 11,400 0 0.2
23/05/2016
9.44
 484,530 9.44 9.48 9.39 2,200 63,200 -1.2
20/05/2016
9.44
 447,090 9.44 9.48 9.34 5,000 42,000 -0.7
19/05/2016
9.39
 562,387 9.53 9.53 9.39 20,000 42,000 -0.4
18/05/2016
9.53
 838,423 9.58 9.68 9.44 42,900 0 0.9
17/05/2016
9.53
 1,547,940 9.39 9.68 9.39 3,000 80,100 -1.5
16/05/2016
9.34
 646,674 9.29 9.48 9.29 0 50,900 -1.0
13/05/2016
9.25
 533,607 9.29 9.39 9.20 0 0 0
12/05/2016
9.29
 499,879 9.34 9.44 9.25 0 54,000 -1.1
11/05/2016
9.29
 357,003 9.25 9.29 9.20 0 0 0
10/05/2016
9.15
 910,800 9.06 9.25 9.01 0 0 0
09/05/2016
8.91
 192,300 9.06 9.06 8.91 0 0 0
06/05/2016
8.96
 225,463 8.96 9.01 8.87 0 0 0
05/05/2016
8.96
 302,430 8.91 9.10 8.82 500 17,600 -0.3
04/05/2016
8.91
 287,400 9.01 9.01 8.77 0 0 0
29/04/2016
9.01
 280,003 9.06 9.15 9.01 5,000 0 0.1
28/04/2016
9.10
 219,580 9.29 9.29 9.06 5,000 0 0.1
27/04/2016
9.15
 713,110 9.20 9.25 9.10 10,000 161,400 -2.9
26/04/2016
9.10
 349,337 9.20 9.25 9.10 0 108,800 -2.1
25/04/2016
9.20
 419,363 9.34 9.34 9.15 0 48,000 -0.9
22/04/2016
9.29
 1,127,504 9.53 9.53 9.25 0 0 0
21/04/2016
9.29
 1,013,218 9.48 9.68 9.25 0 0 0
20/04/2016
9.15
 361,200 9.06 9.25 9.06 13,000 0 0.3
19/04/2016
9.06
 483,359 9.15 9.15 9.06 34,000 8,000 0.5
15/04/2016
9.25
 218,757 9.44 9.44 9.25 29,000 18,000 0.2
14/04/2016
9.39
 332,857 9.34 9.39 9.20 0 8,500 -0.2
13/04/2016
9.34
 343,675 9.44 9.63 9.34 7,000 28,700 -0.4
12/04/2016
9.44
 356,092 9.53 9.53 9.39 15,000 0 0.3
11/04/2016
9.44
 1,022,005 9.39 9.77 9.39 21,350 106,000 -1.7
08/04/2016
9.34
 364,721 8.91 9.58 8.91 14,400 16,200 0.0
07/04/2016
8.96
 204,451 9.15 9.25 8.96 0 0 0
06/04/2016
9.01
 191,594 8.91 9.10 8.91 5,000 0 0.1
05/04/2016
8.87
 366,836 8.82 8.96 8.58 21,800 0 0.4
04/04/2016
8.72
 351,820 8.91 9.01 8.72 10,000 0 0.2
01/04/2016
8.96
 335,232 9.10 9.25 8.91 10,000 5,000 0.1
31/03/2016
9.10
 355,644 9.29 9.29 9.06 35,000 300 0.7
30/03/2016
9.29
 272,907 9.15 9.34 9.15 80,000 12,000 1.3
29/03/2016
9.20
 369,574 9.34 9.44 9.20 93,200 0 1.8
28/03/2016
9.39
 301,508 9.34 9.44 9.29 0 2,000 0.0
25/03/2016
9.34
 201,800 9.48 9.48 9.29 0 0 0
24/03/2016
9.48
 573,177 9.34 9.63 9.29 1,600 0 0.0
23/03/2016
9.34
 351,915 9.44 9.53 9.34 20,000 0 0.4
22/03/2016
9.48
 387,730 9.44 9.58 9.25 24,600 0 0.5
21/03/2016
9.39
 309,220 9.58 9.63 9.34 25,000 0 0.5
18/03/2016
9.53
 456,866 9.77 9.87 9.53 0 0 0
17/03/2016
9.72
 795,144 9.68 9.91 9.63 63,800 0 1.3
16/03/2016
9.63
 1,528,950 9.44 9.77 9.39 2,000 20,000 -0.4
15/03/2016
9.39
 608,262 9.39 9.53 9.29 0 0 0
14/03/2016
9.53
 1,282,573 9.06 9.53 9.01 1,500 0 0.0
11/03/2016
9.01
 231,654 9.01 9.06 8.96 0 0 0
10/03/2016
9.01
 148,431 9.01 9.10 8.96 0 0 0
09/03/2016
8.96
 100,600 9.01 9.06 8.96 0 0 0
08/03/2016
9.06
 258,250 9.15 9.20 9.01 0 5,000 -0.1
07/03/2016
9.06
 526,745 9.06 9.29 9.06 14,200 6,000 0.2
04/03/2016
9.01
 176,642 9.06 9.15 9.01 6,200 45,000 -0.7
03/03/2016
9.06
 196,690 9.06 9.25 8.96 0 9,000 -0.2
02/03/2016
9.01
 207,317 8.96 9.15 8.96 900 4,000 -0.1
01/03/2016
8.91
 260,200 8.87 8.96 8.82 0 0 0
29/02/2016
8.91
 263,030 8.91 9.10 8.91 0 10,000 -0.2
26/02/2016
9.10
 341,999 9.10 9.20 9.06 0 0 0
25/02/2016
9.06
 517,782 9.29 9.39 9.06 70,000 0 1.4
24/02/2016
9.29
 1,269,829 8.63 9.29 8.63 24,000 85,000 -1.2
23/02/2016
8.63
 545,395 8.63 8.72 8.53 0 0 0
22/02/2016
8.44
 184,013 8.39 8.58 8.39 8,500 0 0.2
19/02/2016
8.39
 262,401 8.53 8.63 8.39 0 6,500 -0.1
18/02/2016
8.53
 329,540 8.58 8.67 8.53 0 0 0
17/02/2016
8.48
 192,025 8.53 8.63 8.44 100 0 0.0
16/02/2016
8.58
 177,611 8.39 8.58 8.39 0 0 0
15/02/2016
8.44
 49,100 7.72 8.48 7.72 0 0 0
05/02/2016
8.53
 95,230 8.44 8.58 8.39 0 0 0
04/02/2016
8.53
 243,380 8.44 8.82 8.39 25,100 0 0.4
03/02/2016
8.39
 167,203 8.25 8.44 8.10 0 0 0
02/02/2016
8.39
 265,570 8.34 8.53 8.29 0 0 0
01/02/2016
8.48
 419,056 8.72 8.82 8.48 65,200 0 1.2
29/01/2016
8.77
 500,637 8.82 8.91 8.53 0 20,000 -0.4
28/01/2016
8.48
 623,253 8.72 8.91 8.48 0 35,000 -0.6
27/01/2016
8.44
 983,844 7.72 8.44 7.72 0 105,700 -1.9
26/01/2016
7.67
 60,017 8.10 8.10 7.44 11,600 0 0.2
25/01/2016
7.72
 130,890 7.15 7.72 7.15 23,700 0 0.4
22/01/2016
7.05
 43,300 6.91 7.20 6.91 7,000 4,200 0.0
21/01/2016
7.20
 21,390 7.24 7.24 7.05 10,090 0 0.2
20/01/2016
7.29
 179,200 7.20 7.29 7.15 41,500 7,900 0.5
19/01/2016
7.29
 51,589 7.24 7.29 6.96 400 0 0.0
18/01/2016
7.15
 71,790 7.67 7.67 6.91 1,000 0 0.0
15/01/2016
7.63
 47,600 7.58 7.67 7.58 0 2,100 0.0
14/01/2016
7.67
 51,654 7.72 7.72 7.63 0 0 0
13/01/2016
7.77
 38,600 7.77 7.77 7.67 10,500 0 0.2
12/01/2016
7.77
 62,542 7.72 7.77 7.67 0 0 0
11/01/2016
7.72
 52,201 7.72 7.82 7.67 0 0 0
08/01/2016
7.72
 49,147 7.67 7.77 7.63 20,000 0 0.3
07/01/2016
7.77
 80,517 7.86 7.86 7.63 0 5 0.0

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