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)
23/03/2015
8.99
 187,509 9.03 9.03 8.95 0 0 0
20/03/2015
8.99
 148,120 9.03 9.08 8.99 0 0 0
19/03/2015
9.03
 155,555 9.25 9.25 8.99 2,400 0 0.0
18/03/2015
9.03
 228,796 9.25 9.25 9.03 200 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
9.25
 253,124 9.12 9.56 9.12 200 0 0.0
16/03/2015
9.14
 506,425 9.37 9.37 9.11 1,000 0 0.0
13/03/2015
9.18
 329,010 9.31 9.31 9.18 7,800 0 0.2
12/03/2015
9.24
 350,234 9.34 9.34 9.21 0 0 0
11/03/2015
9.24
 309,420 9.34 9.37 9.24 3,500 0 0.1
10/03/2015
9.34
 194,100 9.37 9.40 9.31 0 0 0
09/03/2015
9.37
 347,500 9.63 9.69 9.34 29,200 0 0.9
06/03/2015
9.43
 215,000 9.53 9.63 9.37 16,400 3,600 0.4
05/03/2015
9.37
 644,251 9.27 9.56 9.27 5,000 4,600 0.0
04/03/2015
9.24
 417,644 9.21 9.31 9.14 10,000 0 0.3
03/03/2015
9.01
 153,600 8.98 9.11 8.89 3,600 1,000 0.1
02/03/2015
8.98
 182,000 9.14 9.18 8.98 0 1,500 0.0
27/02/2015
9.14
 121,800 9.21 9.21 9.08 20,000 1,000 0.5
26/02/2015
9.21
 472,986 8.76 9.21 8.72 123,100 5,500 3.3
25/02/2015
8.76
 253,900 8.72 8.79 8.72 0 0 0
24/02/2015
8.79
 50,820 8.79 8.82 8.79 3,600 0 0.1
13/02/2015
8.82
 92,600 8.85 8.89 8.69 3,000 0 0.1
12/02/2015
8.69
 223,700 8.72 8.79 8.66 0 1,000 0.0
11/02/2015
8.72
 74,700 8.72 8.82 8.72 500 0 0.0
10/02/2015
8.72
 85,800 8.72 8.79 8.72 500 0 0.0
09/02/2015
8.76
 92,300 8.79 8.85 8.72 0 300 0.0
06/02/2015
8.76
 40,400 8.82 8.82 8.72 0 0 0
05/02/2015
8.76
 21,310 8.79 8.85 8.76 500 0 0.0
04/02/2015
8.79
 419,100 8.66 8.89 8.66 124,000 122,500 0.0
03/02/2015
8.66
 143,900 8.79 8.85 8.66 0 3,000 -0.1
02/02/2015
8.72
 107,000 8.89 8.89 8.72 0 0 0
30/01/2015
8.76
 278,700 8.85 8.85 8.66 500 69,500 -1.9
29/01/2015
8.82
 167,000 8.95 8.95 8.76 0 1,400 0.0
28/01/2015
8.82
 236,800 8.95 9.05 8.82 5,900 72,500 -1.8
27/01/2015
8.92
 229,500 9.05 9.11 8.89 5,000 900 0.1
26/01/2015
8.98
 122,400 9.05 9.05 8.92 0 0 0
23/01/2015
9.08
 99,400 9.14 9.14 9.01 0 0 0
22/01/2015
8.98
 144,300 9.11 9.11 8.98 0 0 0
21/01/2015
8.98
 237,510 9.05 9.21 8.95 8,500 600 0.2
20/01/2015
9.18
 237,900 9.34 9.34 9.05 0 0 0
19/01/2015
9.34
 214,100 9.56 9.63 9.21 3,000 600 0.1
16/01/2015
9.37
 249,710 9.31 9.60 9.14 6,000 500 0.2
15/01/2015
9.37
 451,110 8.08 9.47 8.08 0 0 0
14/01/2015
8.95
 216,800 8.95 9.05 8.85 3,000 2,000 0.0
13/01/2015
9.01
 278,900 8.95 9.11 8.85 0 0 0
12/01/2015
8.98
 381,530 8.92 9.14 8.92 0 9,000 -0.2
09/01/2015
8.92
 437,300 8.63 9.05 8.63 2,000 2,000 0.0
08/01/2015
8.59
 192,500 8.59 8.79 8.59 1,000 0 0.0
07/01/2015
8.59
 412,210 8.34 8.82 8.30 14,000 9,000 0.1
06/01/2015
8.47
 256,010 8.40 8.50 8.27 11,500 0 0.3
05/01/2015
8.56
 140,880 8.72 8.76 8.50 0 0 0
31/12/2014
8.69
 270,600 8.30 8.76 8.08 0 5,600 -0.1
30/12/2014
8.47
 308,110 8.43 8.53 8.24 10,000 0 0.3
29/12/2014
8.47
 97,950 8.72 8.85 8.47 0 0 0
26/12/2014
8.79
 145,600 8.95 8.98 8.72 6,000 0 0.2
25/12/2014
8.85
 92,600 8.89 9.01 8.82 600 800 0.0
24/12/2014
9.05
 73,350 9.05 9.08 9.01 0 0 0
23/12/2014
9.01
 305,080 9.37 9.60 8.98 6,500 0 0.2
22/12/2014
9.21
 308,010 9.05 9.76 8.95 0 0 0
19/12/2014
8.89
 205,160 8.89 9.27 8.76 600 0 0.0
18/12/2014
8.95
 631,670 7.50 9.11 7.50 0 104,000 -2.8
17/12/2014
8.30
 826,720 8.85 9.05 7.98 3,000 50,100 -1.2
16/12/2014
8.85
 563,540 9.37 9.53 8.63 500 0 0.0
15/12/2014
9.53
 162,100 9.60 9.69 9.53 4,000 4,000 0.0
12/12/2014
9.60
 303,160 9.73 9.73 9.37 5,000 5,000 0.0
11/12/2014
9.53
 233,330 9.14 10.15 9.14 7,000 5,500 0.0
10/12/2014
10.15
 485,436 9.89 10.15 9.37 6,500 8,500 -0.1
09/12/2014
9.89
 866,800 10.66 10.66 9.89 10,000 58,200 -1.5
08/12/2014
10.95
 400,320 11.53 11.60 10.86 4,000 6,000 -0.1
05/12/2014
11.53
 447,700 10.66 11.53 10.63 6,000 12,700 -0.2
04/12/2014
10.76
 196,810 10.66 10.95 10.66 0 4,300 -0.1
03/12/2014
10.82
 153,600 10.92 10.92 10.79 2,000 5,000 -0.1
02/12/2014
10.82
 132,920 10.66 10.92 10.66 0 6,400 -0.2
01/12/2014
10.69
 322,800 10.50 10.99 10.34 0 5,000 -0.2
28/11/2014
10.69
 411,550 11.05 11.05 10.44 16,500 26,000 -0.3
27/11/2014
10.99
 513,300 11.15 11.15 10.69 12,000 15,600 -0.1
26/11/2014
11.15
 388,000 11.44 11.47 11.05 18,000 0 0.6
25/11/2014
11.37
 139,600 11.21 11.41 11.21 5,000 0 0.2
24/11/2014
11.21
 648,750 11.31 11.31 11.15 10,000 0 0.3
21/11/2014
11.44
 229,900 11.66 11.70 11.41 9,100 500 0.3
20/11/2014
11.63
 317,400 11.57 11.63 11.44 0 500 0.0
19/11/2014
11.47
 437,500 11.63 11.63 11.44 7,000 3,000 0.1
18/11/2014
11.60
 351,000 11.79 11.86 11.60 0 0 0
17/11/2014
11.79
 401,501 11.86 11.92 11.79 10,000 0 0.4
14/11/2014
11.86
 464,120 12.12 12.12 11.79 5,000 0 0.2
13/11/2014
12.12
 426,450 12.25 12.34 12.08 10,000 0 0.4
12/11/2014
12.25
 499,600 12.21 12.25 12.05 6,500 0 0.2
11/11/2014
12.12
 422,710 12.44 12.44 12.08 19,800 8,000 0.4
10/11/2014
12.25
 555,370 12.15 12.31 12.12 7,000 0 0.3
07/11/2014
12.08
 377,230 12.18 12.28 11.99 0 0 0
06/11/2014
12.08
 1,272,900 11.47 12.08 11.47 122,000 1,000 4.4
05/11/2014
11.53
 544,900 11.57 11.63 11.21 5,000 0 0.2
04/11/2014
11.60
 477,900 11.63 11.79 11.57 0 0 0
03/11/2014
11.63
 818,800 11.47 11.73 11.37 1,000 0 0.0
31/10/2014
11.37
 461,600 11.31 11.41 11.21 0 500 0.0
30/10/2014
11.28
 320,900 11.31 11.41 11.21 0 3,500 -0.1
29/10/2014
11.31
 240,800 11.15 11.41 11.15 0 0 0
28/10/2014
10.99
 245,900 10.82 11.21 10.69 0 0 0
27/10/2014
11.05
 451,850 11.41 11.63 11.05 1,500 0 0.1
24/10/2014
11.41
 452,150 11.11 11.53 10.99 0 200 0.0
23/10/2014
11.11
 260,700 11.18 11.31 11.02 500 0 0.0

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