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)
27/12/2011
4.92
 353,300 5.16 5.16 4.78 0 0 0
26/12/2011
4.78
 416,200 4.40 5.05 4.40 12,000 0 0.2
23/12/2011
4.81
 394,500 4.78 4.89 4.67 8,000 0 0.1
22/12/2011: Cổ tức tiền mặt tỉ lệ: 12%
22/12/2011
4.86
 338,100 5.08 5.08 4.83 62,000 0 1.1
21/12/2011
5.16
 228,500 5.26 5.26 5.14 1,000 0 0.0
20/12/2011
5.11
 645,200 5.32 5.32 5.11 126,000 0 2.5
19/12/2011
5.44
 317,900 5.65 5.65 5.39 26,000 0 0.5
16/12/2011
5.62
 451,100 5.55 5.73 5.52 100 0 0.0
15/12/2011
5.55
 501,800 5.80 5.80 5.44 3,500 20,000 -0.4
14/12/2011
5.78
 311,300 5.93 5.93 5.75 2,500 500 0.0
13/12/2011
5.93
 144,600 5.91 5.93 5.88 2,500 0 0.1
12/12/2011
5.96
 210,500 5.86 5.96 5.86 3,000 12,000 -0.2
09/12/2011
5.93
 233,800 6.06 6.06 5.91 1,000 23,000 -0.5
08/12/2011
6.09
 296,900 6.19 6.19 6.03 0 0 0
07/12/2011
6.14
 278,300 6.16 6.24 6.09 0 3,000 -0.1
06/12/2011
6.24
 291,900 6.42 6.52 6.21 20,000 0 0.5
05/12/2011
6.39
 620,700 6.11 6.39 6.11 6,500 20,000 -0.3
02/12/2011
6.03
 191,200 5.93 6.06 5.91 0 0 0
01/12/2011
5.93
 286,100 6.01 6.06 5.83 3,000 0 0.1
30/11/2011
5.80
 674,600 6.03 6.03 5.78 11,000 0 0.3
29/11/2011
5.96
 418,700 6.21 6.21 5.96 0 0 0
28/11/2011
6.16
 256,300 6.06 6.29 6.06 6,000 0 0.1
25/11/2011
6.01
 329,700 6.06 6.11 6.01 0 4,500 -0.1
24/11/2011
6.14
 445,900 6.29 6.32 6.14 10,000 30,000 -0.5
23/11/2011
6.39
 465,000 6.52 6.52 6.34 5,500 0 0.1
22/11/2011
6.37
 224,600 6.37 6.45 6.29 0 0 0
21/11/2011
6.39
 331,400 6.29 6.47 6.29 0 0 0
18/11/2011
6.32
 306,100 6.27 6.34 6.19 0 0 0
17/11/2011
6.27
 345,500 6.39 6.45 6.27 0 10,000 -0.2
16/11/2011
6.45
 502,400 6.24 6.50 6.16 0 20,000 -0.5
15/11/2011
6.16
 290,500 6.06 6.19 6.06 0 1,000 0.0
14/11/2011
6.09
 333,200 6.21 6.21 6.01 2,500 0 0.1
11/11/2011
6.19
 263,700 6.42 6.42 6.16 0 0 0
10/11/2011
6.27
 524,700 6.34 6.34 6.21 0 10,200 -0.2
09/11/2011
6.39
 479,100 6.55 6.55 6.37 16,500 8,000 0.2
08/11/2011
6.50
 309,500 6.34 6.55 6.32 27,400 50,000 -0.6
07/11/2011
6.39
 600,900 6.47 6.63 6.32 10,000 89,900 -2.0
04/11/2011
6.57
 567,100 6.57 6.60 6.47 0 55,000 -1.4
03/11/2011
6.50
 681,900 6.42 6.55 6.37 900 0 0.0
02/11/2011
6.47
 484,200 6.65 6.65 6.37 12,400 3,000 0.2
01/11/2011
6.63
 729,800 6.93 6.93 6.60 70,000 1,000 1.8
31/10/2011
6.88
 1,131,300 6.88 6.96 6.78 93,200 25,300 1.8
28/10/2011
6.60
 1,415,200 6.42 6.60 6.34 21,200 60,900 -1.0
27/10/2011
6.19
 427,100 6.29 6.29 6.16 12,000 10,000 0.0
26/10/2011
6.19
 577,700 6.06 6.29 6.06 68,100 23,900 1.1
25/10/2011
6.03
 289,200 6.03 6.09 5.96 99,400 0 2.3
24/10/2011
6.03
 315,500 6.01 6.11 6.01 166,800 0 3.9
21/10/2011
6.06
 418,300 5.86 6.09 5.86 0 0 0
20/10/2011
5.88
 239,400 5.93 5.98 5.88 3,000 14,000 -0.3
19/10/2011
5.93
 404,100 5.91 6.01 5.86 2,000 1,000 0.0
18/10/2011
5.91
 275,400 5.93 5.96 5.86 3,000 0 0.1
17/10/2011
6.01
 248,900 6.14 6.16 5.98 2,000 500 0.0
14/10/2011
6.01
 203,700 6.03 6.09 5.98 5,000 0 0.1
13/10/2011
5.98
 579,000 5.88 6.09 5.83 2,000 10,000 -0.2
12/10/2011
5.86
 826,400 5.98 6.01 5.83 2,500 0 0.1
11/10/2011
6.09
 398,500 6.03 6.27 6.03 0 0 0
10/10/2011
6.09
 355,400 6.14 6.34 5.96 0 0 0
07/10/2011
6.21
 502,900 6.42 6.52 6.19 5,400 0 0.1
06/10/2011
6.34
 871,900 6.16 6.34 6.11 10,000 10,000 0.0
05/10/2011
6.03
 1,066,600 5.80 6.06 5.80 164,700 23,000 3.3
04/10/2011
5.73
 525,000 5.65 5.75 5.60 0 0 0
03/10/2011
5.70
 682,500 5.83 5.93 5.62 2,400 3,900 0.0
30/09/2011
5.88
 575,900 5.93 6.01 5.83 800 20,000 -0.4
29/09/2011
5.91
 1,189,000 6.16 6.16 5.86 7,500 0 0.2
28/09/2011
6.16
 584,000 6.19 6.34 6.14 800 4,000 -0.1
27/09/2011
6.16
 813,700 6.27 6.32 6.06 5,000 55,800 -1.2
26/09/2011
6.16
 799,700 6.27 6.34 6.14 7,000 30,000 -0.6
23/09/2011
6.32
 524,500 6.52 6.52 6.29 2,000 0 0.0
22/09/2011
6.50
 971,200 6.37 6.55 6.34 75,900 0 1.9
21/09/2011
6.39
 854,700 6.47 6.55 6.29 20,000 0 0.5
20/09/2011
6.39
 922,500 6.55 6.70 6.37 20,000 75,000 -1.4
19/09/2011
6.57
 733,900 6.21 6.57 6.19 0 40,000 -1
16/09/2011
6.24
 981,900 6.14 6.47 6.03 100 8,600 -0.2
15/09/2011
6.16
 1,722,700 6.16 6.34 5.96 20,800 35,400 -0.3
14/09/2011
6.21
 1,573,600 6.60 6.60 6.19 20,000 132,000 -2.8
13/09/2011
6.55
 940,700 6.52 6.75 6.42 40,800 52,000 -0.3
12/09/2011
6.47
 1,247,700 6.16 6.55 6.06 19,900 153,800 -3.4
09/09/2011
6.19
 2,363,200 6.11 6.19 5.83 86,000 0 2.1
08/09/2011
5.80
 874,400 5.80 5.80 5.78 4,000 20,000 -0.4
07/09/2011
5.44
 869,300 5.19 5.44 5.19 27,000 410,100 -8.1
06/09/2011
5.21
 1,278,800 5.16 5.24 5.03 208,800 40,000 3.4
05/09/2011
5.21
 1,195,500 5.50 5.50 5.14 40,000 240,000 -4.1
01/09/2011
5.52
 1,164,400 5.50 5.60 5.42 40,000 27,700 0.3
31/08/2011
5.50
 1,190,700 5.78 5.78 5.37 41,800 26,200 0.3
30/08/2011
5.47
 1,090,300 5.14 5.52 5.14 10,000 20,300 -0.2
29/08/2011
5.26
 1,243,500 5.14 5.26 4.98 393,400 28,600 7.5
26/08/2011
4.90
 1,483,100 4.75 4.98 4.75 32,100 40,000 -0.2
25/08/2011
4.75
 1,394,800 4.62 4.80 4.55 110,000 40,000 1.2
24/08/2011
4.52
 771,800 4.62 4.70 4.49 2,000 15,000 -0.2
23/08/2011
4.52
 714,900 4.62 4.62 4.49 206,900 0 3.6
22/08/2011
4.62
 1,247,300 4.44 4.65 4.44 92,000 103,900 -0.2
19/08/2011
4.37
 650,100 4.47 4.47 4.34 40,000 46,100 -0.1
18/08/2011
4.49
 815,900 4.49 4.57 4.44 5,000 40,200 -0.6
17/08/2011
4.52
 770,900 4.39 4.52 4.37 43,200 95,400 -0.9
16/08/2011
4.34
 204,600 4.31 4.39 4.31 0 30,000 -0.5
15/08/2011
4.31
 138,400 4.37 4.37 4.29 40,000 30,000 0.2
12/08/2011
4.31
 176,700 4.34 4.37 4.29 0 30,000 -0.5
11/08/2011
4.26
 301,000 4.24 4.31 4.11 66,400 30,000 0.6
10/08/2011
4.34
 319,300 4.34 4.42 4.29 0 0 0
09/08/2011
4.24
 629,200 4.31 4.31 4.19 20,000 0 0.3

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