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)
17/04/2015
9.21
 197,895 9.30 9.49 9.12 13,200 0 0.3
16/04/2015
9.30
 396,781 9.26 9.58 8.98 4,800 14,400 -0.2
15/04/2015
9.26
 299,600 9.07 9.44 9.07 0 3,000 -0.1
14/04/2015
9.07
 53,000 8.98 9.07 8.98 0 0 0
13/04/2015
8.98
 228,400 9.17 9.30 8.89 100 101,800 -2.0
10/04/2015
9.17
 95,972 9.26 9.35 9.17 1,000 5,000 -0.1
09/04/2015
9.26
 321,240 8.94 9.26 8.89 130,000 26,000 2.1
08/04/2015
8.94
 160,800 8.66 8.94 8.71 0 0 0
07/04/2015
8.66
 139,498 8.52 8.71 8.43 0 0 0
06/04/2015
8.52
 44,700 8.62 8.71 8.52 0 0 0
03/04/2015
8.62
 165,700 8.62 8.66 8.52 3,000 0 0.1
02/04/2015
8.62
 59,200 8.48 8.62 8.48 0 0 0
01/04/2015
8.48
 222,053 8.89 8.98 8.43 0 2,700 -0.1
31/03/2015
8.89
 98,300 8.85 9.03 8.80 1,100 1,700 0.0
30/03/2015
8.85
 109,700 9.03 9.12 8.85 7,800 0 0.2
27/03/2015
9.03
 86,750 9.07 9.21 9.03 11,800 0 0.2
26/03/2015
9.07
 133,400 9.07 9.12 8.98 0 0 0
25/03/2015
9.07
 229,000 9.07 9.21 9.03 3,300 0 0.1
24/03/2015
9.07
 210,764 9.35 9.35 9.07 4,100 9,000 -0.1
23/03/2015
9.35
 187,509 9.35 9.40 9.30 0 0 0
20/03/2015
9.35
 148,120 9.40 9.44 9.35 0 0 0
19/03/2015
9.40
 155,555 9.40 9.62 9.35 2,400 0 0.0
18/03/2015
9.40
 228,796 9.62 9.62 9.40 200 0 0.0
17/03/2015: Cổ tức tiền mặt tỉ lệ: 10%
Thưởng cổ phiếu / Chia tách cổ phiếu: 100/31.578948 (Volume + 31.58%, Ratio=0.32)
17/03/2015
9.62
 253,124 9.51 9.95 9.49 200 0 0.0
16/03/2015
9.51
 506,425 9.54 9.74 9.48 1,000 0 0.0
13/03/2015
9.54
 329,010 9.61 9.68 9.54 7,800 0 0.2
12/03/2015
9.61
 350,234 9.61 9.71 9.58 0 0 0
11/03/2015
9.61
 309,420 9.71 9.74 9.61 3,500 0 0.1
10/03/2015
9.71
 194,100 9.74 9.78 9.68 0 0 0
09/03/2015
9.74
 347,500 9.81 10.08 9.71 29,200 0 0.9
06/03/2015
9.81
 215,000 9.74 10.01 9.74 16,400 3,600 0.4
05/03/2015
9.74
 644,251 9.61 9.95 9.64 5,000 4,600 0.0
04/03/2015
9.61
 417,644 9.38 9.68 9.51 10,000 0 0.3
03/03/2015
9.38
 153,600 9.34 9.48 9.24 3,600 1,000 0.1
02/03/2015
9.34
 182,000 9.51 9.54 9.34 0 1,500 0.0
27/02/2015
9.51
 121,800 9.58 9.58 9.44 20,000 1,000 0.5
26/02/2015
9.58
 472,986 9.11 9.58 9.07 123,100 5,500 3.3
25/02/2015
9.11
 253,900 9.14 9.14 9.07 0 0 0
24/02/2015
9.14
 50,820 9.17 9.17 9.14 3,600 0 0.1
13/02/2015
9.17
 92,600 9.04 9.24 9.04 3,000 0 0.1
12/02/2015
9.04
 223,700 9.07 9.14 9.01 0 1,000 0.0
11/02/2015
9.07
 74,700 9.07 9.17 9.07 500 0 0.0
10/02/2015
9.07
 85,800 9.11 9.14 9.07 500 0 0.0
09/02/2015
9.11
 92,300 9.11 9.21 9.07 0 300 0.0
06/02/2015
9.11
 40,400 9.11 9.17 9.07 0 0 0
05/02/2015
9.11
 21,310 9.14 9.21 9.11 500 0 0.0
04/02/2015
9.14
 419,100 9.01 9.24 9.01 124,000 122,500 0.0
03/02/2015
9.01
 143,900 9.07 9.21 9.01 0 3,000 -0.1
02/02/2015
9.07
 107,000 9.11 9.24 9.07 0 0 0
30/01/2015
9.11
 278,700 9.17 9.21 9.01 500 69,500 -1.9
29/01/2015
9.17
 167,000 9.17 9.31 9.11 0 1,400 0.0
28/01/2015
9.17
 236,800 9.27 9.41 9.17 5,900 72,500 -1.8
27/01/2015
9.27
 229,500 9.34 9.48 9.24 5,000 900 0.1
26/01/2015
9.34
 122,400 9.44 9.44 9.27 0 0 0
23/01/2015
9.44
 99,400 9.34 9.51 9.38 0 0 0
22/01/2015
9.34
 144,300 9.34 9.48 9.34 0 0 0
21/01/2015
9.34
 237,510 9.54 9.58 9.31 8,500 600 0.2
20/01/2015
9.54
 237,900 9.71 9.71 9.41 0 0 0
19/01/2015
9.71
 214,100 9.74 10.01 9.58 3,000 600 0.1
16/01/2015
9.74
 249,710 9.74 9.98 9.51 6,000 500 0.2
15/01/2015
9.74
 451,110 9.31 9.85 8.40 0 0 0
14/01/2015
9.31
 216,800 9.38 9.41 9.21 3,000 2,000 0.0
13/01/2015
9.38
 278,900 9.34 9.48 9.21 0 0 0
12/01/2015
9.34
 381,530 9.27 9.51 9.27 0 9,000 -0.2
09/01/2015
9.27
 437,300 8.94 9.41 8.97 2,000 2,000 0.0
08/01/2015
8.94
 192,500 8.94 9.14 8.94 1,000 0 0.0
07/01/2015
8.94
 412,210 8.80 9.17 8.64 14,000 9,000 0.1
06/01/2015
8.80
 256,010 8.90 8.90 8.60 11,500 0 0.3
05/01/2015
8.90
 140,880 9.04 9.11 8.84 0 0 0
31/12/2014
9.04
 270,600 8.80 9.11 8.40 0 5,600 -0.1
30/12/2014
8.80
 308,110 8.80 8.87 8.57 10,000 0 0.3
29/12/2014
8.80
 97,950 9.14 9.21 8.80 0 0 0
26/12/2014
9.14
 145,600 9.21 9.34 9.07 6,000 0 0.2
25/12/2014
9.21
 92,600 9.41 9.41 9.17 600 800 0.0
24/12/2014
9.41
 73,350 9.38 9.44 9.38 0 0 0
23/12/2014
9.38
 305,080 9.58 9.98 9.34 6,500 0 0.2
22/12/2014
9.58
 308,010 9.24 10.15 9.31 0 0 0
19/12/2014
9.24
 205,160 9.31 9.64 9.11 600 0 0.0
18/12/2014
9.31
 631,670 8.64 9.48 7.80 0 104,000 -2.8
17/12/2014
8.64
 826,720 9.21 9.41 8.30 3,000 50,100 -1.2
16/12/2014
9.21
 563,540 9.91 9.91 8.97 500 0 0.0
15/12/2014
9.91
 162,100 9.98 10.08 9.91 4,000 4,000 0.0
12/12/2014
9.98
 303,160 9.91 10.11 9.74 5,000 5,000 0.0
11/12/2014
9.91
 233,330 10.55 10.55 9.51 7,000 5,500 0.0
10/12/2014
10.55
 485,436 10.28 10.55 9.74 6,500 8,500 -0.1
09/12/2014
10.28
 866,800 11.39 11.39 10.28 10,000 58,200 -1.5
08/12/2014
11.39
 400,320 12.00 12.06 11.29 4,000 6,000 -0.1
05/12/2014
12.00
 447,700 11.19 12.00 11.06 6,000 12,700 -0.2
04/12/2014
11.19
 196,810 11.26 11.39 11.09 0 4,300 -0.1
03/12/2014
11.26
 153,600 11.26 11.36 11.22 2,000 5,000 -0.1
02/12/2014
11.26
 132,920 11.12 11.36 11.09 0 6,400 -0.2
01/12/2014
11.12
 322,800 11.12 11.42 10.75 0 5,000 -0.2
28/11/2014
11.12
 411,550 11.42 11.49 10.85 16,500 26,000 -0.3
27/11/2014
11.42
 513,300 11.59 11.59 11.12 12,000 15,600 -0.1
26/11/2014
11.59
 388,000 11.83 11.93 11.49 18,000 0 0.6
25/11/2014
11.83
 139,600 11.66 11.86 11.66 5,000 0 0.2
24/11/2014
11.66
 648,750 11.90 11.90 11.59 10,000 0 0.3
21/11/2014
11.90
 229,900 12.10 12.16 11.86 9,100 500 0.3
20/11/2014
12.10
 317,400 11.93 12.10 11.90 0 500 0.0
19/11/2014
11.93
 437,500 12.06 12.10 11.90 7,000 3,000 0.1

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