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
80
2 tháng
(2026-08-10) 		22.10 36.59% 25,800 -2,500 -0.1
58
85
80
3 tháng
(2026-07-10) 		30.20 57.74% 59,900 -6,600 -0.3
51.90
85
80
6 tháng
(2026-04-13) 		32.50 65% 198,200 -6,700 -0.3
46.80
85
80
12 tháng
(2025-10-13) 		34.50 71.88% 238,000 -8,700 -0.4
43.20
85
80
24 tháng
(2024-10-18) 		52.20 172.28% 504,430 -26,009 -1.0
26.74
85
80
36 tháng
(2023-10-24) 		57.61 231.40% 1,791,634 -178,029 -5.2
22.26
85
80
60 tháng
(2021-11-03) 		60.67 277.87% 16,869,056 -343,129 -10.0
17.22
85
80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
02/06/2014
8.92
 404,220 9.24 9.24 8.92 5,400 100 0.1
30/05/2014
9.24
 355,320 9.40 9.53 9.24 5,600 4,000 0.0
29/05/2014
9.53
 568,200 9.24 9.85 9.24 0 5,600 -0.2
28/05/2014
9.34
 522,600 8.82 9.40 8.82 32,100 10,500 0.6
27/05/2014
8.82
 875,270 8.69 8.89 8.59 0 212,000 -5.8
26/05/2014
8.69
 79,200 8.43 8.79 8.43 0 3,000 -0.1
23/05/2014
8.59
 205,300 8.66 8.69 8.53 2,900 0 0.1
22/05/2014
8.66
 327,620 8.89 8.89 8.66 30,600 0 0.8
21/05/2014
8.85
 288,700 8.43 8.92 8.40 30,000 0 0.8
20/05/2014: Cổ tức tiền mặt tỉ lệ: 15%
20/05/2014
8.43
 384,760 8.56 8.56 8.24 200 0 0.0
19/05/2014
8.24
 182,610 8.09 8.30 8.03 1,000 1,000 0.0
16/05/2014
8.09
 112,100 7.87 8.09 7.84 53,000 1,000 1.4
15/05/2014
7.78
 240,130 8.09 8.18 7.29 2,300 0 0.1
14/05/2014
8.06
 206,890 7.93 8.21 7.87 0 5,700 -0.1
13/05/2014
7.72
 428,710 7.60 7.93 7.54 207,600 500 5.3
12/05/2014
7.72
 390,490 8.54 8.54 7.72 33,900 0 0.9
09/05/2014
8.51
 390,900 7.84 8.70 7.84 0 0 0
08/05/2014
8.06
 1,270,530 8.85 8.85 8.06 54,800 0 1.5
07/05/2014
8.94
 175,320 8.91 8.97 8.79 900 3,400 -0.1
06/05/2014
8.91
 424,200 8.70 8.91 8.48 2,400 7,500 -0.1
05/05/2014
8.76
 214,500 8.94 8.94 8.64 5,700 0 0.2
29/04/2014
8.94
 102,700 8.94 8.97 8.88 0 23,000 -0.7
28/04/2014
8.94
 182,700 9.00 9.06 8.88 4,200 0 0.1
25/04/2014
8.91
 253,900 8.85 9.00 8.79 900 3,100 -0.1
24/04/2014
8.82
 155,300 8.82 8.97 8.79 11,100 0 0.3
23/04/2014
8.85
 109,250 9.15 9.15 8.85 3,000 0 0.1
22/04/2014
9.09
 492,400 8.57 9.12 8.54 108,100 9,700 2.8
21/04/2014
8.54
 636,300 9.15 9.15 8.54 3,500 0 0.1
18/04/2014
9.25
 284,700 9.58 9.58 9.25 1,300 0 0.0
17/04/2014
9.58
 176,900 9.46 9.76 9.46 600 1,500 0.0
16/04/2014
9.37
 508,110 10.07 10.07 9.34 2,100 34,900 -1.0
15/04/2014
9.92
 442,200 10.56 10.56 9.92 4,900 1,500 0.1
14/04/2014
10.56
 341,820 10.86 10.86 10.56 2,800 20,000 -0.6
11/04/2014
10.83
 334,910 10.95 10.99 10.83 0 0 0
10/04/2014
10.99
 710,996 11.26 11.38 10.99 0 35,100 -1.3
08/04/2014
11.08
 491,900 10.80 11.08 10.68 2,100 86,600 -3.0
07/04/2014
10.80
 420,740 10.80 10.83 10.68 2,100 0 0.1
04/04/2014
10.80
 360,900 10.86 10.95 10.68 15,900 0 0.6
03/04/2014
10.99
 160,100 10.83 11.14 10.83 100 6,800 -0.2
02/04/2014
10.99
 258,040 11.14 11.23 10.71 2,000 0 0.1
01/04/2014
11.14
 402,800 11.32 11.32 11.05 60,000 100 2.2
31/03/2014
11.32
 761,000 11.29 11.47 11.20 362,000 0 13.4
28/03/2014
11.26
 290,600 11.29 11.35 11.14 82,000 0 3.0
27/03/2014
11.14
 197,800 11.02 11.14 10.80 4,000 4,000 0.0
26/03/2014
11.02
 566,500 11.41 11.41 11.02 0 0 0
25/03/2014
11.32
 827,100 11.66 11.66 11.29 1,500 0 0.1
24/03/2014
11.66
 871,559 11.75 11.84 11.57 24,900 0 1.0
21/03/2014
11.72
 230,000 11.75 11.78 11.57 0 0 0
20/03/2014
11.75
 585,700 11.63 12.02 11.44 4,000 5,000 0.0
19/03/2014
11.63
 1,218,909 11.20 11.72 11.08 0 140,400 -5.2
18/03/2014
11.11
 733,271 10.95 11.29 10.95 0 209,600 -7.7
17/03/2014
10.95
 521,400 10.99 11.05 10.92 6,000 0 0.2
14/03/2014
10.99
 305,910 10.99 11.11 10.95 0 0 0
13/03/2014
11.08
 199,640 11.17 11.17 10.92 2,600 20,000 -0.6
12/03/2014
11.02
 419,500 11.35 11.35 11.02 1,000 23,300 -0.8
11/03/2014
11.17
 435,190 11.02 11.26 10.95 0 0 0
10/03/2014
11.02
 192,700 11.05 11.05 10.92 1,000 0 0.0
07/03/2014
11.05
 443,410 10.89 11.17 10.80 5,000 20,000 -0.5
06/03/2014
10.92
 789,300 11.11 11.11 10.86 1,000 12,300 -0.4
05/03/2014
11.11
 749,750 11.44 11.50 11.05 0 183,200 -6.7
04/03/2014
11.23
 226,800 11.14 11.29 10.99 0 0 0
03/03/2014
11.29
 359,480 11.44 11.75 11.23 0 0 0
28/02/2014
11.69
 271,480 11.90 11.90 11.57 0 0 0
27/02/2014
11.72
 434,400 12.05 12.14 11.72 2,000 0 0.1
26/02/2014
12.05
 444,870 12.11 12.18 11.84 7,500 700 0.3
25/02/2014
11.96
 438,600 11.84 12.18 11.84 5,500 0 0.2
24/02/2014
11.93
 365,101 11.90 12.05 11.78 0 0 0
21/02/2014
11.78
 526,800 11.90 11.99 11.57 3,500 0 0.1
20/02/2014
11.90
 1,263,030 12.57 12.57 11.60 19,000 0 0.7
19/02/2014
12.48
 797,100 12.21 12.60 12.18 105,700 29,000 3.1
18/02/2014
12.21
 792,147 11.63 12.30 11.63 102,000 145,500 -1.7
17/02/2014
11.63
 719,930 11.35 11.75 11.20 0 62,000 -2.4
14/02/2014
11.35
 632,300 11.17 11.44 11.17 11,000 7,000 0.1
13/02/2014
11.17
 531,430 11.05 11.20 10.99 25,500 24,000 0.1
12/02/2014
11.05
 361,400 11.08 11.17 10.99 800 0 0.0
11/02/2014
11.05
 748,500 11.08 11.29 11.02 85,000 0 3.1
10/02/2014
11.02
 603,210 11.05 11.05 10.80 13,000 7,500 0.2
07/02/2014
11.05
 1,801,939 11.53 11.60 10.92 138,000 0 5.0
06/02/2014
11.60
 287,611 10.99 11.60 10.99 19,000 4,000 0.6
27/01/2014
10.99
 400,710 10.53 10.99 10.38 85,000 43,000 1.5
24/01/2014
10.56
 249,000 10.56 10.65 10.41 23,600 13,000 0.4
23/01/2014
10.56
 187,700 10.38 10.77 10.38 21,800 5,800 0.5
22/01/2014
10.56
 793,700 10.80 10.95 10.50 17,500 28,000 -0.4
21/01/2014
10.65
 675,250 9.92 10.68 9.92 7,000 3,600 0.1
20/01/2014
9.92
 940,130 10.22 10.22 9.89 32,000 10,300 0.7
17/01/2014
10.22
 808,540 10.44 10.77 10.19 0 1,000 0.0
16/01/2014
10.44
 698,146 10.47 10.65 10.31 30,000 0 1.0
15/01/2014
10.47
 1,086,114 10.22 10.83 10.16 3,300 36,600 -1.1
14/01/2014
10.34
 610,750 9.86 10.56 9.83 0 2,100 -0.1
13/01/2014
9.80
 692,780 9.46 9.86 9.37 8,900 0 0.3
10/01/2014
9.43
 726,400 9.31 9.61 9.31 172,600 0 5.3
09/01/2014
9.34
 448,600 9.25 9.34 9.19 2,000 14,000 -0.4
08/01/2014
9.25
 533,570 9.31 9.31 9.03 42,100 1,000 1.2
07/01/2014
9.09
 1,067,740 9.15 9.37 9.06 10,000 3,000 0.2
06/01/2014
9.00
 400,440 8.64 9.00 8.64 13,000 2,000 0.3
03/01/2014
8.64
 101,900 8.64 8.64 8.54 3,000 0 0.1
02/01/2014
8.54
 300,600 8.70 8.70 8.54 2,000 0 0.1
31/12/2013
8.67
 145,200 8.48 8.67 8.45 4,000 0 0.1
30/12/2013
8.48
 343,600 8.64 8.64 8.45 1,000 0 0.0
27/12/2013
8.64
 241,200 8.70 8.73 8.64 2,000 6,000 -0.1

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