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)
07/08/2013
6.10
 1,339,350 6.07 6.19 6.04 47,600 340,550 -5.9
06/08/2013
6.01
 134,200 6.04 6.04 5.95 21,500 33,500 -0.2
05/08/2013
5.98
 227,400 5.92 6.10 5.92 29,700 0 0.6
02/08/2013
5.89
 81,800 5.86 5.92 5.86 13,500 1,500 0.2
01/08/2013
5.83
 65,200 5.80 5.86 5.77 16,900 0 0.3
31/07/2013
5.83
 61,000 5.80 5.83 5.77 19,100 0 0.4
30/07/2013
5.83
 74,200 5.80 5.83 5.77 15,100 0 0.3
29/07/2013
5.80
 132,600 5.86 5.89 5.71 25,400 0 0.5
26/07/2013
5.83
 251,600 5.77 5.89 5.77 31,600 11,000 0.4
25/07/2013
5.77
 144,500 5.80 5.83 5.74 35,100 29,500 0.1
24/07/2013
5.77
 436,400 5.95 5.95 5.74 153,800 23,000 2.5
23/07/2013
5.95
 183,700 5.49 6.04 5.49 88,500 7,500 1.6
22/07/2013
6.07
 159,400 6.10 6.13 6.04 50,200 500 1.0
19/07/2013
6.13
 529,900 6.07 6.19 6.04 153,100 20,000 2.7
18/07/2013
6.04
 396,700 6.04 6.10 6.01 67,000 10,100 1.1
17/07/2013
6.04
 199,300 6.10 6.10 5.92 27,700 1,000 0.5
16/07/2013
6.04
 304,700 6.01 6.10 5.92 120,200 43,900 1.5
15/07/2013
6.01
 683,700 5.80 6.04 5.77 169,000 0 3.3
12/07/2013
5.71
 275,100 5.65 5.74 5.61 44,800 93,800 -0.9
11/07/2013
5.61
 121,200 5.61 5.61 5.58 31,300 55,200 -0.4
10/07/2013
5.61
 156,200 5.65 5.65 5.58 72,400 62,400 0.2
09/07/2013
5.65
 76,700 5.65 5.68 5.58 8,000 22,200 -0.3
08/07/2013
5.65
 151,400 5.61 5.65 5.58 40,100 800 0.7
05/07/2013
5.65
 197,600 5.71 5.71 5.58 61,600 25,000 0.7
04/07/2013
5.71
 155,700 5.68 5.74 5.65 33,100 0 0.6
03/07/2013
5.68
 94,900 5.68 5.68 5.61 41,500 9,000 0.6
02/07/2013
5.68
 149,100 5.55 5.68 5.55 32,900 0 0.6
01/07/2013
5.61
 107,300 5.74 5.74 5.55 17,500 100 0.3
28/06/2013
5.61
 169,000 5.65 5.71 5.58 50,100 0 0.9
27/06/2013
5.55
 158,600 5.46 5.61 5.34 3,000 12,000 -0.2
26/06/2013
5.46
 224,700 5.46 5.52 5.43 20,000 0 0.4
25/06/2013
5.46
 600,100 5.65 5.65 5.34 314,100 253,100 1.1
24/06/2013
5.55
 298,900 5.71 5.71 5.52 0 0 0
21/06/2013
5.80
 293,800 5.65 5.86 5.61 77,100 0 1.4
20/06/2013
5.71
 515,600 5.74 5.77 5.68 130,500 47,600 1.6
19/06/2013
5.80
 319,000 5.83 5.86 5.77 20,000 32,400 -0.2
18/06/2013
5.77
 277,700 5.89 5.89 5.74 1,000 0 0.0
17/06/2013
5.80
 232,500 6.01 6.07 5.80 4,000 0 0.1
14/06/2013
6.04
 212,500 6.10 6.10 6.01 63,700 0 1.3
13/06/2013
6.04
 351,000 6.04 6.07 5.98 71,700 5,000 1.3
12/06/2013
6.07
 201,400 6.10 6.13 6.04 6,400 0 0.1
11/06/2013
6.07
 328,200 6.26 6.26 6.01 1,000 0 0.0
10/06/2013
6.16
 391,600 6.26 6.38 6.10 2,000 0 0.0
07/06/2013
6.29
 486,600 6.29 6.38 6.13 2,500 0 0.1
06/06/2013
6.16
 463,200 6.13 6.26 6.10 95,300 30,000 1.3
05/06/2013
6.16
 492,600 5.95 6.16 5.95 114,500 0 2.3
04/06/2013
5.98
 556,000 6.13 6.26 5.86 0 0 0
03/06/2013
6.19
 503,400 6.26 6.35 6.19 0 2,000 0.0
31/05/2013
6.29
 344,000 6.56 6.62 6.23 5,000 0 0.1
30/05/2013
6.44
 808,200 6.19 6.44 6.13 5,100 2,000 0.1
29/05/2013
6.16
 1,582,300 5.92 6.32 5.86 52,100 7,700 0.9
28/05/2013
5.86
 541,400 5.89 5.89 5.80 86,200 63,700 0.4
27/05/2013
5.86
 793,700 5.68 5.92 5.68 197,000 10,000 3.6
24/05/2013
5.65
 448,400 5.65 5.74 5.58 63,900 0 1.2
23/05/2013
5.61
 463,500 5.58 5.71 5.58 95,000 30,000 1.2
22/05/2013
5.58
 259,900 5.61 5.61 5.55 65,800 0 1.2
21/05/2013
5.55
 466,700 5.52 5.65 5.52 37,800 10,000 0.5
20/05/2013
5.49
 519,800 5.43 5.49 5.40 106,600 70,000 0.7
17/05/2013
5.40
 268,400 5.40 5.43 5.34 45,000 0 0.8
16/05/2013
5.34
 131,700 5.34 5.40 5.34 20,000 700 0.3
15/05/2013
5.37
 78,200 5.40 5.40 5.37 40,100 0 0.7
14/05/2013
5.40
 283,600 5.43 5.43 5.34 156,800 0 2.8
13/05/2013: Cổ tức tiền mặt tỉ lệ: 12%
13/05/2013
5.40
 209,900 5.46 5.49 5.37 82,800 0 1.5
10/05/2013
5.34
 222,300 5.40 5.40 5.34 78,100 0 1.5
09/05/2013
5.40
 153,600 5.37 5.40 5.34 58,600 5,600 1.0
08/05/2013
5.34
 135,100 5.43 5.43 5.34 64,000 20,000 0.8
07/05/2013
5.40
 415,900 5.43 5.43 5.34 193,100 0 3.6
06/05/2013
5.43
 421,500 5.40 5.45 5.37 78,900 42,100 0.7
03/05/2013
5.37
 195,600 4.83 5.37 4.83 136,200 0 2.6
02/05/2013
5.37
 310,100 5.28 5.71 5.28 110,900 0 2.1
26/04/2013
5.23
 239,500 5.20 5.25 5.20 46,000 0 0.8
25/04/2013
5.20
 301,400 5.17 5.25 5.17 72,000 0 1.3
24/04/2013
5.14
 218,800 5.11 5.17 5.08 60,100 0 1.1
23/04/2013
5.11
 187,200 5.08 5.11 5.05 118,000 0 2.1
22/04/2013
5.03
 316,400 5.03 5.03 5.00 179,700 0 3.2
18/04/2013
5.03
 284,400 5.05 5.05 5.00 116,200 0 2.0
17/04/2013
5.08
 205,700 5.11 5.11 5.03 82,100 0 1.5
16/04/2013
5.08
 407,800 5.03 5.11 4.97 22,400 0 0.4
15/04/2013
5.08
 356,500 5.20 5.20 5.05 12,800 0 0.2
12/04/2013
5.23
 608,500 5.20 5.25 5.17 269,300 0 4.9
11/04/2013
5.23
 339,300 5.23 5.25 5.17 45,000 3,000 0.8
10/04/2013
5.17
 1,142,000 5.37 5.43 5.14 0 21,500 -0.4
09/04/2013
5.40
 757,300 5.34 5.54 5.34 0 172,100 -3.3
08/04/2013
5.31
 279,600 5.34 5.37 5.17 0 0 0
05/04/2013
5.37
 625,800 5.20 5.37 5.20 0 0 0
04/04/2013
5.20
 236,000 5.25 5.25 5.17 0 0 0
03/04/2013
5.23
 298,700 5.23 5.28 5.20 0 5,500 -0.1
02/04/2013
5.25
 487,500 5.25 5.31 5.23 0 6,000 -0.1
01/04/2013
5.28
 364,700 5.14 5.28 5.14 0 0 0
29/03/2013
5.20
 117,100 5.17 5.20 5.11 700 0 0.0
28/03/2013
5.20
 548,900 5.14 5.28 5.14 0 3,500 -0.1
27/03/2013
5.11
 180,200 5.08 5.14 5.05 0 0 0
26/03/2013
5.08
 182,200 5.11 5.14 5.05 0 14,000 -0.3
25/03/2013
5.11
 95,300 5.14 5.14 5.08 0 0 0
22/03/2013
5.11
 275,200 5.17 5.20 5.05 0 0 0
21/03/2013
5.17
 201,600 5.14 5.20 5.14 0 19,000 -0.3
20/03/2013
5.14
 254,800 5.14 5.17 5.11 0 0 0
19/03/2013
5.08
 139,800 5.08 5.14 5.08 0 19,000 -0.3
18/03/2013
5.14
 188,200 5.17 5.20 5.11 0 0 0
15/03/2013
5.17
 199,800 5.14 5.17 5.11 0 0 0

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