CTCP Kinh doanh Khí Miền Nam (pgs)

72
-8
(-10%)
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)
28/05/2012: Cổ tức tiền mặt tỉ lệ: 11%
28/05/2012
6.85
 694,200 7.28 7.28 6.83 4,600 200 0.1
25/05/2012
6.88
 920,100 6.69 6.88 6.50 0 3,000 -0.1
24/05/2012
6.55
 812,000 6.83 6.83 6.23 66,000 4,000 1.5
23/05/2012
6.58
 1,087,600 7.10 7.10 6.55 119,300 62,000 1.4
22/05/2012
6.99
 964,600 7.26 7.29 6.96 22,500 0 0.6
21/05/2012
7.26
 899,100 6.96 7.29 6.94 54,000 20,000 0.9
18/05/2012
6.96
 917,400 7.24 7.32 6.85 156,600 4,000 3.9
17/05/2012
7.10
 869,500 7.65 7.73 7.10 214,600 15,000 5.5
16/05/2012
7.32
 1,222,600 6.91 7.32 6.83 194,500 67,200 3.3
15/05/2012
6.94
 1,596,200 6.88 7.02 6.72 180,100 290,000 -2.8
14/05/2012
6.91
 1,747,600 7.32 7.37 6.83 238,300 0 6.2
11/05/2012
7.35
 1,725,800 7.37 7.62 7.26 300,000 7,000 8.0
10/05/2012
7.62
 1,659,600 7.81 7.89 7.46 251,300 23,500 6.4
09/05/2012
7.84
 1,421,300 8.19 8.19 7.54 103,500 151,000 -1.3
08/05/2012
7.73
 3,738,200 8.06 8.06 7.62 672,100 145,000 15.5
07/05/2012
7.54
 559,500 7.43 7.54 7.32 56,000 400 1.5
04/05/2012
7.05
 3,055,300 6.69 7.05 6.69 100,100 654,200 -13.9
03/05/2012
6.64
 1,264,600 6.39 6.75 6.31 64,400 50,000 0.3
02/05/2012
6.39
 1,036,600 6.53 6.64 6.36 178,200 5,000 4.1
27/04/2012
6.53
 820,100 6.45 6.64 6.34 39,500 0 0.9
26/04/2012
6.47
 1,038,800 6.75 6.75 6.47 134,100 0 3.2
25/04/2012
6.69
 1,476,600 6.50 6.83 6.50 263,300 0 6.5
24/04/2012
6.42
 1,125,100 6.20 6.45 6.09 24,600 0 0.6
23/04/2012
6.14
 1,177,200 6.17 6.36 6.12 28,800 169,100 -3.2
20/04/2012
6.14
 1,337,600 6.28 6.36 6.09 163,900 130,000 0.8
19/04/2012
6.34
 971,100 6.53 6.53 6.23 0 10,000 -0.2
18/04/2012
6.55
 1,656,000 6.75 6.83 6.50 0 100,000 -2.4
17/04/2012
6.72
 2,441,400 6.58 6.80 6.58 67,200 66,100 0.0
16/04/2012
6.36
 3,426,700 5.95 6.36 5.95 100 219,900 -5.1
13/04/2012
5.98
 738,600 6.01 6.06 5.93 150,000 0 3.3
12/04/2012
6.01
 565,000 6.12 6.14 6.01 0 59,300 -1.3
11/04/2012
6.09
 341,900 6.09 6.14 5.98 0 102,300 -2.3
10/04/2012
5.95
 509,300 6.06 6.09 5.95 108,800 100,500 0.2
09/04/2012
6.06
 765,400 5.95 6.12 5.95 0 141,000 -3.1
06/04/2012
5.90
 393,600 6.01 6.04 5.90 110,000 80,000 0.6
05/04/2012
5.95
 324,900 5.93 5.98 5.84 110,000 105,000 0.1
04/04/2012
5.90
 215,000 6.06 6.06 5.87 200 0 0.0
03/04/2012
6.01
 337,400 5.79 6.01 5.74 400 0 0.0
30/03/2012
5.79
 466,800 5.95 5.95 5.76 600 4,700 -0.1
29/03/2012
5.93
 611,400 6.17 6.17 5.90 0 0 0
28/03/2012
6.14
 658,300 6.14 6.20 6.04 100 45,000 -1.0
27/03/2012
6.17
 749,100 6.28 6.36 6.14 49,200 55,000 -0.1
26/03/2012
6.28
 495,500 6.45 6.45 6.28 3,000 0 0.1
23/03/2012
6.36
 587,600 6.25 6.42 6.23 13,000 28,300 -0.4
22/03/2012
6.25
 459,000 6.34 6.36 6.17 108,000 1,700 2.4
21/03/2012
6.25
 793,600 6.23 6.42 6.23 80,400 27,800 1.2
20/03/2012
6.23
 473,500 6.23 6.25 6.12 114,400 16,000 2.2
19/03/2012
6.09
 439,700 6.25 6.28 6.01 0 7,000 -0.2
16/03/2012
6.17
 923,300 6.28 6.47 6.14 0 13,000 -0.3
15/03/2012
6.20
 856,300 5.98 6.25 5.90 111,100 0 2.5
14/03/2012
6.01
 642,100 6.09 6.09 5.98 240,000 10,000 5.1
13/03/2012
6.06
 558,400 5.90 6.09 5.90 178,800 2,000 3.9
12/03/2012
5.87
 504,700 6.04 6.06 5.84 60,300 0 1.3
09/03/2012
6.06
 541,800 5.93 6.12 5.87 163,000 0 3.6
08/03/2012
5.93
 1,385,400 6.09 6.17 5.82 540,400 0 11.8
07/03/2012
6.17
 665,500 6.28 6.34 6.06 130,700 7,800 2.8
06/03/2012
6.25
 1,170,000 6.96 6.96 6.23 500 50,000 -1.2
05/03/2012
6.64
 854,700 6.42 6.64 6.42 0 0 0
02/03/2012
6.23
 688,600 6.14 6.31 6.14 300 2,000 0.0
01/03/2012
6.14
 736,000 6.20 6.25 6.09 62,600 0 1.4
29/02/2012
6.25
 944,500 5.93 6.25 5.93 173,500 200 3.9
28/02/2012
5.95
 1,057,900 5.98 6.17 5.84 502,100 10,000 10.8
27/02/2012
6.01
 1,316,800 5.84 6.01 5.84 146,600 14,800 2.9
24/02/2012
5.87
 708,200 6.09 6.14 5.82 12,000 1,000 0.2
23/02/2012
5.95
 743,200 5.74 6.01 5.71 500 8,000 -0.2
22/02/2012
5.79
 626,500 5.57 5.82 5.54 2,000 62,000 -1.3
21/02/2012
5.54
 768,300 5.74 5.95 5.49 0 1,000 0.0
20/02/2012
5.68
 839,900 5.43 5.68 5.43 0 0 0
17/02/2012
5.41
 358,100 5.35 5.41 5.24 500 35,500 -0.7
16/02/2012
5.30
 338,600 5.35 5.35 5.27 160,200 86,300 1.4
15/02/2012
5.30
 364,900 5.27 5.38 5.22 13,600 0 0.3
14/02/2012
5.27
 348,000 5.05 5.35 4.94 91,600 0 1.8
13/02/2012
5.13
 579,100 5.19 5.19 5.08 331,700 700 6.2
10/02/2012
5.22
 625,100 5.49 5.49 5.19 95,500 0 1.8
09/02/2012
5.43
 570,800 5.57 5.60 5.43 157,500 0 3.2
08/02/2012
5.57
 483,100 5.46 5.60 5.43 131,700 1,000 2.6
07/02/2012
5.41
 561,800 5.35 5.52 5.30 98,900 0 1.9
06/02/2012
5.38
 291,000 5.43 5.52 5.27 89,900 0 1.8
03/02/2012
5.38
 661,900 5.54 5.68 5.35 90,900 6,000 1.7
02/02/2012
5.54
 712,500 5.24 5.57 5.11 2,000 0 0.0
01/02/2012
5.30
 531,000 5.33 5.46 5.16 19,000 31,800 -0.2
31/01/2012
5.33
 556,200 5.22 5.46 5.22 30,000 4,200 0.5
30/01/2012
5.19
 301,600 5.11 5.24 4.97 14,800 0 0.3
20/01/2012
5.11
 488,800 4.92 5.13 4.89 82,000 0 1.5
19/01/2012
4.97
 455,700 4.78 5.00 4.75 0 0 0
18/01/2012
4.72
 139,300 4.72 4.75 4.67 7,500 0 0.1
17/01/2012
4.70
 289,800 4.75 4.83 4.67 37,000 0 0.6
16/01/2012
4.78
 215,500 4.70 4.86 4.64 10,000 0 0.2
13/01/2012
4.72
 189,400 4.59 4.72 4.59 10,000 0 0.2
12/01/2012
4.64
 177,800 4.64 4.70 4.62 10,000 0 0.2
11/01/2012
4.75
 201,200 4.86 4.86 4.72 13,200 0 0.2
10/01/2012
4.81
 348,600 4.64 4.81 4.56 0 0 0
09/01/2012
4.59
 340,700 4.67 4.67 4.48 24,000 0 0.4
06/01/2012
4.67
 330,800 4.72 4.78 4.62 50,400 0 0.9
05/01/2012
4.75
 397,700 4.64 4.83 4.64 206,500 0 3.6
04/01/2012
4.67
 187,000 4.72 4.81 4.67 21,000 0 0.4
03/01/2012
4.83
 426,200 5.05 5.05 4.81 40,200 0 0.7
30/12/2011
5.08
 407,900 5.13 5.33 5.03 0 0 0
29/12/2011
5.00
 350,700 5.30 5.30 4.92 0 0 0
28/12/2011
5.05
 463,000 5.05 5.27 4.86 40,000 0 0.7

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