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)
17/08/2015
8.82
 216,572 9.09 9.14 8.78 10,000 0 0.2
14/08/2015
9.14
 155,252 9.23 9.32 9.00 10,000 0 0.2
13/08/2015
9.27
 152,000 9.46 9.46 9.18 63,000 0 1.3
12/08/2015
9.46
 109,370 9.64 9.64 9.46 20,000 0 0.4
11/08/2015
9.64
 129,141 9.64 9.68 9.59 18,000 0 0.4
10/08/2015
9.64
 84,018 9.59 9.68 9.46 0 0 0
07/08/2015
9.64
 104,648 9.59 9.64 9.55 0 0 0
06/08/2015
9.59
 62,310 9.68 9.68 9.55 0 0 0
05/08/2015
9.59
 97,181 9.59 9.64 9.59 200 0 0.0
04/08/2015
9.59
 27,515 9.68 9.68 9.55 0 0 0
03/08/2015
9.59
 126,179 9.73 9.73 9.55 0 0 0
31/07/2015
9.91
 111,932 10.00 10.00 9.86 0 0 0
30/07/2015
10.00
 264,310 9.77 10.00 9.77 93,500 0 2.0
29/07/2015
9.77
 106,325 9.64 9.77 9.64 31,500 0 0.7
28/07/2015
9.77
 255,738 9.86 9.91 9.77 20,000 13,300 0.1
27/07/2015
9.86
 367,248 9.95 10.00 9.77 84,900 30,000 1.2
24/07/2015
9.77
 202,033 9.64 9.82 9.64 0 400 0.0
23/07/2015
9.68
 205,327 9.68 9.68 9.55 500 0 0.0
22/07/2015
9.68
 340,510 9.50 9.68 9.46 20,000 22,800 -0.1
21/07/2015
9.64
 259,688 9.73 9.77 9.55 0 0 0
20/07/2015
9.77
 314,393 9.73 9.77 9.64 0 40,200 -0.9
17/07/2015
9.95
 145,370 9.86 9.95 9.86 0 0 0
16/07/2015
9.82
 204,870 9.91 9.95 9.82 1,000 0 0.0
15/07/2015
9.91
 274,700 9.91 10.09 9.86 0 100 0.0
14/07/2015
9.91
 349,837 10.18 10.18 9.82 50 0 0.0
13/07/2015
10.04
 187,210 10.00 10.13 9.95 21,300 100 0.5
10/07/2015
10.00
 99,912 9.91 10.13 9.73 90 4,463 -0.1
09/07/2015
9.95
 264,859 9.95 10.04 9.86 21,000 13,200 0.2
08/07/2015
10.00
 525,590 10.18 10.18 9.91 21,000 13,200 0.2
07/07/2015
10.18
 486,931 10.41 10.41 10.18 25,000 3,000 0.5
06/07/2015
10.41
 663,886 10.18 10.41 10.13 20,000 0 0.5
03/07/2015
10.18
 375,761 10.18 10.27 10.00 0 0 0
02/07/2015
10.00
 471,920 9.77 10.09 9.73 3,000 0 0.1
01/07/2015
9.73
 422,073 9.68 9.86 9.68 0 0 0
30/06/2015
9.82
 426,381 10.04 10.09 9.82 0 292 0.0
29/06/2015
10.04
 264,810 9.86 10.04 9.86 0 27,500 -0.6
26/06/2015
9.86
 789,452 10.18 10.22 9.86 400 10 0.0
25/06/2015
10.22
 443,331 10.41 10.45 10.22 0 155,316 -3.5
24/06/2015
10.27
 507,172 10.32 10.50 10.27 0 60,900 -1.4
23/06/2015
10.32
 317,584 10.32 10.50 10.32 0 21,200 -0.5
22/06/2015
10.32
 491,869 10.54 10.54 10.32 0 36,000 -0.8
19/06/2015
10.54
 653,197 10.72 10.77 10.41 3,000 0 0.1
18/06/2015
10.72
 696,086 10.54 10.72 10.50 20,500 10,000 0.2
17/06/2015
10.54
 874,166 10.45 10.72 10.22 2,000 0 0.0
16/06/2015
10.41
 1,328,558 10.18 10.45 10.18 4,000 13,200 -0.2
15/06/2015
10.09
 477,706 10.27 10.32 10.04 0 5,000 -0.1
12/06/2015
10.27
 566,616 10.32 10.45 10.18 0 0 0
11/06/2015
10.32
 1,212,826 10.09 10.50 10.09 21,000 30,000 -0.2
10/06/2015
10.09
 518,657 9.86 10.18 9.86 0 0 0
09/06/2015
9.95
 945,150 10.32 10.32 9.86 9,000 0 0.2
08/06/2015
10.09
 1,253,152 9.77 10.41 9.77 4,000 3,900 0.0
05/06/2015
9.64
 937,387 9.32 9.64 9.27 3,100 2,700 0.0
04/06/2015
9.32
 1,091,646 9.09 9.37 9.09 10,000 9,500 0.0
03/06/2015
9.09
 428,968 8.96 9.23 8.96 4,000 200 0.1
02/06/2015
8.96
 249,687 9.14 9.14 8.96 0 0 0
01/06/2015
9.09
 190,431 9.09 9.23 9.09 0 0 0
29/05/2015
9.14
 284,110 9.18 9.18 9.05 600 0 0.0
28/05/2015
9.18
 730,066 9.09 9.37 9.05 28,500 2,700 0.5
27/05/2015
9.09
 391,255 9.23 9.23 9.05 0 0 0
26/05/2015
9.18
 598,261 8.87 9.27 8.87 54,500 1,300 1.1
25/05/2015
8.87
 541,575 8.64 8.91 8.64 61,000 30,000 0.6
22/05/2015
8.64
 188,147 8.60 8.82 8.60 400 0 0.0
21/05/2015: Cổ tức tiền mặt tỉ lệ: 5%
21/05/2015
8.64
 215,393 8.64 8.73 8.55 4,700 184 0.1
20/05/2015
8.51
 230,944 8.37 8.59 8.37 4,000 4,000 0.0
19/05/2015
8.37
 78,360 8.42 8.42 8.29 0 0 0
18/05/2015
8.29
 173,706 8.42 8.51 8.29 400 0 0.0
15/05/2015
8.51
 193,834 8.55 8.64 8.51 705 0 0.0
14/05/2015
8.55
 115,397 8.51 8.64 8.51 0 7,842 -0.2
13/05/2015
8.51
 172,723 8.64 8.68 8.51 0 0 0
12/05/2015
8.55
 202,371 8.64 8.68 8.55 19,000 18 0.4
11/05/2015
8.68
 128,422 8.73 8.77 8.68 6,700 1,026 0.1
08/05/2015
8.77
 326,719 8.81 8.86 8.68 5,900 0 0.1
07/05/2015
8.81
 169,937 8.77 8.90 8.77 21,300 0 0.4
06/05/2015
8.77
 191,300 8.86 8.95 8.77 0 9,000 -0.2
05/05/2015
8.73
 232,100 8.73 8.81 8.46 6,300 0 0.1
04/05/2015
8.73
 394,737 9.03 9.03 8.73 25,000 0 0.5
27/04/2015
8.90
 123,000 8.99 9.03 8.86 0 0 0
24/04/2015
8.99
 410,100 8.81 8.99 8.77 0 4,700 -0.1
23/04/2015
8.77
 135,906 8.68 8.77 8.68 100 0 0.0
22/04/2015
8.68
 121,100 8.77 8.77 8.68 800 0 0.0
21/04/2015
8.77
 211,100 8.77 8.81 8.68 0 0 0
20/04/2015
8.73
 88,121 8.86 8.86 8.73 1,000 0 0.0
17/04/2015
8.86
 197,895 8.95 9.12 8.77 13,200 0 0.3
16/04/2015
8.95
 396,781 8.95 9.21 8.64 4,800 14,400 -0.2
15/04/2015
8.90
 299,600 8.77 9.08 8.73 0 3,000 -0.1
14/04/2015
8.73
 53,000 8.73 8.73 8.64 0 0 0
13/04/2015
8.64
 228,400 8.81 8.95 8.55 100 101,800 -2.0
10/04/2015
8.81
 95,972 8.99 8.99 8.81 1,000 5,000 -0.1
09/04/2015
8.90
 321,240 8.55 8.90 8.55 130,000 26,000 2.1
08/04/2015
8.59
 160,800 8.37 8.59 8.37 0 0 0
07/04/2015
8.33
 139,498 8.20 8.37 8.11 0 0 0
06/04/2015
8.20
 44,700 8.37 8.37 8.20 0 0 0
03/04/2015
8.29
 165,700 8.33 8.33 8.20 3,000 0 0.1
02/04/2015
8.29
 59,200 8.29 8.29 8.15 0 0 0
01/04/2015
8.15
 222,053 8.55 8.64 8.11 0 2,700 -0.1
31/03/2015
8.55
 98,300 8.59 8.68 8.46 1,100 1,700 0.0
30/03/2015
8.51
 109,700 8.73 8.77 8.51 7,800 0 0.2
27/03/2015
8.68
 86,750 8.86 8.86 8.68 11,800 0 0.2
26/03/2015
8.73
 133,400 8.73 8.77 8.64 0 0 0
25/03/2015
8.73
 229,000 8.81 8.86 8.68 3,300 0 0.1

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