CTCP Kinh doanh Khí Miền Nam (pgs)

76.80
-0.30
(-0.39%)
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
(2026-08-19) 		10.30 15.42% 18,200 -1,900 -0.1
51.90
77.10
76.80
2 tháng
(2026-07-20) 		24.40 46.30% 49,500 -3,000 -0.2
51.90
77.10
76.80
3 tháng
(2026-06-22) 		27.10 54.20% 132,200 -6,000 -0.3
49.90
77.10
76.80
6 tháng
(2026-03-23) 		27.10 54.20% 194,900 -6,200 -0.3
46.80
77.10
76.80
12 tháng
(2025-09-23) 		33.10 75.23% 239,000 -6,600 -0.4
43.20
77.10
76.80
24 tháng
(2024-09-30) 		47.08 156.84% 514,173 -31,330 -1.1
26.74
77.10
76.80
36 tháng
(2023-10-04) 		54.75 244.93% 1,912,791 -184,465 -5.4
22.26
77.10
76.80
60 tháng
(2021-10-14) 		54.27 237.68% 19,995,828 -335,050 -10.0
17.22
77.10
76.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
11/09/2015
8.85
 25,100 8.85 8.85 8.80 0 0 0
10/09/2015
8.85
 46,070 8.89 8.89 8.80 0 0 0
09/09/2015
8.89
 146,394 8.75 8.99 8.85 0 0 0
08/09/2015
8.75
 89,659 8.75 8.94 8.70 100 0 0.0
07/09/2015
8.75
 101,969 8.75 8.85 8.75 0 0 0
04/09/2015
8.75
 110,460 8.80 8.94 8.52 0 0 0
03/09/2015
8.80
 271,985 9.03 9.03 8.66 0 58,000 -1.1
01/09/2015
9.03
 145,115 9.03 9.22 8.89 30,000 50,900 -0.4
31/08/2015
9.03
 100,627 9.27 9.27 8.99 0 4,500 -0.1
28/08/2015
9.27
 216,651 9.36 9.55 9.27 0 38,800 -0.8
27/08/2015
9.36
 196,668 9.36 9.69 9.27 0 0 0
26/08/2015
9.36
 330,917 8.94 9.46 8.99 0 13,000 -0.3
25/08/2015
8.94
 297,561 8.42 8.94 8.00 100 0 0.0
24/08/2015
8.42
 420,806 9.03 9.03 8.19 500 0 0.0
21/08/2015
9.03
 293,623 9.36 9.36 8.47 0 0 0
20/08/2015
9.36
 221,415 9.36 9.36 9.18 0 0 0
19/08/2015
9.36
 101,860 9.36 9.46 9.32 0 0 0
18/08/2015
9.36
 122,541 9.18 9.46 9.18 25,000 1,000 0.5
17/08/2015
9.18
 216,572 9.50 9.50 9.13 10,000 0 0.2
14/08/2015
9.50
 155,252 9.65 9.69 9.36 10,000 0 0.2
13/08/2015
9.65
 152,000 9.83 9.83 9.55 63,000 0 1.3
12/08/2015
9.83
 109,370 10.02 10.02 9.83 20,000 0 0.4
11/08/2015
10.02
 129,141 10.02 10.07 9.98 18,000 0 0.4
10/08/2015
10.02
 84,018 10.02 10.07 9.83 0 0 0
07/08/2015
10.02
 104,648 9.98 10.02 9.93 0 0 0
06/08/2015
9.98
 62,310 9.98 10.07 9.93 0 0 0
05/08/2015
9.98
 97,181 9.98 10.02 9.98 200 0 0.0
04/08/2015
9.98
 27,515 9.98 10.07 9.93 0 0 0
03/08/2015
9.98
 126,179 10.30 10.30 9.93 0 0 0
31/07/2015
10.30
 111,932 10.40 10.40 10.26 0 0 0
30/07/2015
10.40
 264,310 10.16 10.40 10.16 93,500 0 2.0
29/07/2015
10.16
 106,325 10.16 10.16 10.02 31,500 0 0.7
28/07/2015
10.16
 255,738 10.26 10.30 10.16 20,000 13,300 0.1
27/07/2015
10.26
 367,248 10.16 10.40 10.16 84,900 30,000 1.2
24/07/2015
10.16
 202,033 10.07 10.21 10.02 0 400 0.0
23/07/2015
10.07
 205,327 10.07 10.07 9.93 500 0 0.0
22/07/2015
10.07
 340,510 10.02 10.07 9.83 20,000 22,800 -0.1
21/07/2015
10.02
 259,688 10.16 10.16 9.93 0 0 0
20/07/2015
10.16
 314,393 10.35 10.35 10.02 0 40,200 -0.9
17/07/2015
10.35
 145,370 10.21 10.35 10.26 0 0 0
16/07/2015
10.21
 204,870 10.30 10.35 10.21 1,000 0 0.0
15/07/2015
10.30
 274,700 10.30 10.49 10.26 0 100 0.0
14/07/2015
10.30
 349,837 10.45 10.59 10.21 50 0 0.0
13/07/2015
10.45
 187,210 10.40 10.54 10.35 21,300 100 0.5
10/07/2015
10.40
 99,912 10.35 10.54 10.12 90 4,463 -0.1
09/07/2015
10.35
 264,859 10.40 10.45 10.26 21,000 13,200 0.2
08/07/2015
10.40
 525,590 10.59 10.59 10.30 21,000 13,200 0.2
07/07/2015
10.59
 486,931 10.82 10.82 10.59 25,000 3,000 0.5
06/07/2015
10.82
 663,886 10.59 10.82 10.54 20,000 0 0.5
03/07/2015
10.59
 375,761 10.40 10.68 10.40 0 0 0
02/07/2015
10.40
 471,920 10.12 10.49 10.12 3,000 0 0.1
01/07/2015
10.12
 422,073 10.21 10.26 10.07 0 0 0
30/06/2015
10.21
 426,381 10.45 10.49 10.21 0 292 0.0
29/06/2015
10.45
 264,810 10.26 10.45 10.26 0 27,500 -0.6
26/06/2015
10.26
 789,452 10.63 10.63 10.26 400 10 0.0
25/06/2015
10.63
 443,331 10.68 10.87 10.63 0 155,316 -3.5
24/06/2015
10.68
 507,172 10.73 10.92 10.68 0 60,900 -1.4
23/06/2015
10.73
 317,584 10.73 10.92 10.73 0 21,200 -0.5
22/06/2015
10.73
 491,869 10.96 10.96 10.73 0 36,000 -0.8
19/06/2015
10.96
 653,197 11.15 11.20 10.82 3,000 0 0.1
18/06/2015
11.15
 696,086 10.96 11.15 10.92 20,500 10,000 0.2
17/06/2015
10.96
 874,166 10.82 11.15 10.63 2,000 0 0.0
16/06/2015
10.82
 1,328,558 10.49 10.87 10.59 4,000 13,200 -0.2
15/06/2015
10.49
 477,706 10.68 10.73 10.45 0 5,000 -0.1
12/06/2015
10.68
 566,616 10.73 10.87 10.59 0 0 0
11/06/2015
10.73
 1,212,826 10.49 10.92 10.49 21,000 30,000 -0.2
10/06/2015
10.49
 518,657 10.35 10.59 10.26 0 0 0
09/06/2015
10.35
 945,150 10.49 10.73 10.26 9,000 0 0.2
08/06/2015
10.49
 1,253,152 10.02 10.82 10.16 4,000 3,900 0.0
05/06/2015
10.02
 937,387 9.69 10.02 9.65 3,100 2,700 0.0
04/06/2015
9.69
 1,091,646 9.46 9.74 9.46 10,000 9,500 0.0
03/06/2015
9.46
 428,968 9.32 9.60 9.32 4,000 200 0.1
02/06/2015
9.32
 249,687 9.46 9.50 9.32 0 0 0
01/06/2015
9.46
 190,431 9.50 9.60 9.46 0 0 0
29/05/2015
9.50
 284,110 9.55 9.55 9.41 600 0 0.0
28/05/2015
9.55
 730,066 9.46 9.74 9.41 28,500 2,700 0.5
27/05/2015
9.46
 391,255 9.55 9.60 9.41 0 0 0
26/05/2015
9.55
 598,261 9.22 9.65 9.22 54,500 1,300 1.1
25/05/2015
9.22
 541,575 8.99 9.27 8.99 61,000 30,000 0.6
22/05/2015
8.99
 188,147 8.99 9.18 8.94 400 0 0.0
21/05/2015: Cổ tức tiền mặt tỉ lệ: 5%
21/05/2015
8.99
 215,393 8.85 9.08 8.89 4,700 184 0.1
20/05/2015
8.85
 230,944 8.71 8.94 8.71 4,000 4,000 0.0
19/05/2015
8.71
 78,360 8.62 8.75 8.62 0 0 0
18/05/2015
8.62
 173,706 8.85 8.85 8.62 400 0 0.0
15/05/2015
8.85
 193,834 8.89 8.98 8.85 705 0 0.0
14/05/2015
8.89
 115,397 8.85 8.98 8.85 0 7,842 -0.2
13/05/2015
8.85
 172,723 8.89 9.03 8.85 0 0 0
12/05/2015
8.89
 202,371 9.03 9.03 8.89 19,000 18 0.4
11/05/2015
9.03
 128,422 9.12 9.12 9.03 6,700 1,026 0.1
08/05/2015
9.12
 326,719 9.17 9.21 9.03 5,900 0 0.1
07/05/2015
9.17
 169,937 9.12 9.26 9.12 21,300 0 0.4
06/05/2015
9.12
 191,300 9.07 9.30 9.12 0 9,000 -0.2
05/05/2015
9.07
 232,100 9.07 9.17 8.80 6,300 0 0.1
04/05/2015
9.07
 394,737 9.26 9.40 9.07 25,000 0 0.5
27/04/2015
9.26
 123,000 9.35 9.40 9.21 0 0 0
24/04/2015
9.35
 410,100 9.12 9.35 9.12 0 4,700 -0.1
23/04/2015
9.12
 135,906 9.03 9.12 9.03 100 0 0.0
22/04/2015
9.03
 121,100 9.12 9.12 9.03 800 0 0.0
21/04/2015
9.12
 211,100 9.07 9.17 9.03 0 0 0
20/04/2015
9.07
 88,121 9.21 9.21 9.07 1,000 0 0.0

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