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)
08/08/2011
4.42
 523,500 4.42 4.49 4.42 77,600 21,000 1.0
05/08/2011
4.52
 433,000 4.67 4.67 4.42 170,000 130,000 0.7
04/08/2011
4.57
 595,300 4.37 4.60 4.31 0 12,300 -0.2
03/08/2011
4.37
 307,400 4.31 4.39 4.19 15,000 0 0.3
02/08/2011
4.34
 530,300 4.39 4.47 4.31 0 0 0
01/08/2011
4.44
 297,600 4.60 4.60 4.42 0 0 0
29/07/2011
4.57
 383,500 4.62 4.73 4.55 1,000 0 0.0
28/07/2011
4.65
 545,600 4.57 4.75 4.52 0 100 0.0
27/07/2011
4.49
 755,900 4.42 4.52 4.39 0 200 0.0
26/07/2011
4.34
 508,700 4.37 4.44 4.31 0 0 0
25/07/2011
4.26
 78,100 4.31 4.31 4.26 0 0 0
22/07/2011
4.34
 143,600 4.34 4.34 4.29 0 0 0
21/07/2011
4.34
 154,800 4.42 4.44 4.31 0 10,700 -0.2
20/07/2011
4.37
 350,000 4.24 4.44 4.24 0 0 0
19/07/2011
4.21
 172,200 4.24 4.26 4.21 0 0 0
18/07/2011
4.26
 95,400 4.24 4.26 4.24 0 0 0
15/07/2011
4.31
 63,000 4.37 4.37 4.26 0 0 0
14/07/2011
4.26
 112,900 4.34 4.34 4.26 0 0 0
13/07/2011
4.29
 105,800 4.34 4.39 4.26 2,000 0 0.0
12/07/2011
4.34
 330,300 4.21 4.34 4.21 0 0 0
11/07/2011
4.24
 229,400 4.34 4.34 4.24 20,000 4,500 0.3
08/07/2011
4.29
 197,300 4.29 4.34 4.26 10,000 0 0.2
07/07/2011
4.31
 285,400 4.34 4.39 4.29 0 0 0
06/07/2011
4.34
 230,200 4.55 4.57 4.31 2,000 0 0.0
05/07/2011
4.47
 830,700 4.26 4.47 4.26 4,500 0 0.1
04/07/2011
4.24
 304,600 4.19 4.29 4.13 21,400 0 0.3
01/07/2011
4.13
 609,500 4.31 4.31 4.13 50,000 4,000 0.7
30/06/2011
4.29
 520,000 4.31 4.37 4.24 10,000 0 0.2
29/06/2011
4.29
 537,700 4.34 4.34 4.26 16,000 0 0.3
28/06/2011
4.29
 777,600 4.34 4.39 4.26 10,000 5,000 0.1
27/06/2011
4.34
 568,700 4.37 4.39 4.31 22,000 0 0.4
24/06/2011
4.37
 522,200 4.39 4.39 4.31 10,000 14,500 -0.1
23/06/2011
4.34
 772,900 4.44 4.55 4.26 22,000 20,000 0.0
22/06/2011
4.37
 808,100 4.47 4.55 4.37 11,500 0 0.2
21/06/2011
4.47
 738,700 4.37 4.49 4.29 0 0 0
20/06/2011
4.34
 919,000 4.29 4.42 4.24 23,600 0 0.4
17/06/2011
4.29
 1,051,400 4.47 4.52 4.19 45,000 0 0.8
16/06/2011
4.39
 1,370,000 4.19 4.47 4.11 40,000 1,000 0.7
15/06/2011
4.16
 1,215,900 4.37 4.37 4.11 28,500 0 0.5
14/06/2011
4.31
 1,309,200 4.57 4.62 4.29 90,000 0 1.6
13/06/2011
4.60
 1,248,700 4.67 4.70 4.42 30,000 4,000 0.5
10/06/2011
4.60
 1,901,000 4.42 4.60 4.42 20,000 500 0.3
09/06/2011
4.39
 999,600 4.19 4.42 4.11 1,000 0 0.0
08/06/2011
4.19
 848,800 4.49 4.49 4.16 11,800 0 0.2
07/06/2011
4.29
 922,400 4.19 4.29 4.06 4,000 0 0.1
06/06/2011
4.11
 825,700 4.19 4.19 3.93 0 0 0
03/06/2011
4.08
 1,589,600 4.26 4.34 3.95 5,000 0 0.1
02/06/2011
4.06
 981,400 3.98 4.06 3.93 0 0 0
01/06/2011
3.85
 789,700 3.72 3.85 3.54 4,900 3,000 0.0
31/05/2011
3.65
 477,900 3.65 3.75 3.57 0 0 0
30/05/2011
3.65
 641,800 4.01 4.01 3.65 112,300 0 1.6
27/05/2011
3.77
 624,600 3.65 3.77 3.65 10,000 0 0.1
26/05/2011
3.72
 1,379,300 3.34 3.72 3.26 3,500 0 0.0
25/05/2011
3.47
 1,146,000 3.60 3.67 3.47 10,000 0 0.1
24/05/2011
3.67
 1,190,500 3.80 3.85 3.67 0 0 0
23/05/2011
3.85
 802,600 4.13 4.13 3.83 1,000 2,000 0.0
20/05/2011
4.13
 430,900 4.16 4.16 4.08 20,000 0 0.3
19/05/2011
4.16
 374,000 4.11 4.19 4.11 0 0 0
18/05/2011
4.19
 1,062,700 4.19 4.21 4.06 2,000 0 0.0
17/05/2011
4.13
 526,600 4.29 4.29 4.13 17,000 0 0.3
16/05/2011
4.26
 635,100 4.44 4.44 4.24 13,500 8,000 0.1
13/05/2011
4.34
 595,600 4.19 4.44 4.16 2,000 0 0.0
12/05/2011
4.21
 454,900 4.26 4.29 4.11 0 0 0
11/05/2011
4.24
 667,200 4.44 4.44 4.21 15,800 22,000 -0.1
10/05/2011
4.42
 1,481,700 4.21 4.47 4.21 40,000 0 0.7
09/05/2011
4.21
 466,500 4.19 4.24 4.11 0 0 0
06/05/2011
4.11
 320,500 4.03 4.11 3.98 6,300 14,000 -0.1
05/05/2011
4.01
 316,900 4.11 4.11 3.98 3,700 0 0.1
04/05/2011
4.11
 641,700 4.16 4.21 4.11 120,000 0 1.9
29/04/2011
4.16
 387,200 4.16 4.21 4.11 18,500 50,000 -0.5
28/04/2011
4.08
 306,000 4.19 4.21 4.06 0 0 0
27/04/2011
4.16
 440,900 4.21 4.24 4.11 134,000 0 2.2
26/04/2011
4.16
 398,100 4.39 4.39 4.03 11,000 0 0.2
25/04/2011
4.19
 942,000 4.01 4.19 3.93 99,000 0 1.6
22/04/2011
3.98
 628,300 4.01 4.11 3.85 10,000 200 0.2
21/04/2011
4.06
 382,800 4.21 4.21 4.01 8,000 0 0.1
20/04/2011: Cổ tức tiền mặt tỉ lệ: 11%
20/04/2011
4.13
 332,000 4.37 4.37 4.13 0 20,000 -0.3
19/04/2011
4.34
 403,800 4.34 4.39 4.27 0 0 0
18/04/2011
4.32
 415,600 4.48 4.48 4.29 0 0 0
15/04/2011
4.48
 374,400 4.58 4.58 4.44 50,000 0 0.9
14/04/2011
4.53
 322,500 4.27 4.58 4.27 50,000 0 0.9
13/04/2011
4.56
 397,400 4.68 4.68 4.56 50,000 0 0.9
08/04/2011
4.68
 182,000 4.61 4.70 4.61 38,600 0 0.7
07/04/2011
4.63
 348,500 4.73 4.77 4.61 0 18,500 -0.4
06/04/2011
4.70
 517,700 4.73 4.80 4.65 0 0 0
05/04/2011
4.65
 379,700 4.73 4.75 4.56 0 0 0
04/04/2011
4.68
 483,300 4.87 4.87 4.68 0 0 0
01/04/2011
4.85
 444,000 4.87 4.97 4.82 0 0 0
31/03/2011
4.94
 549,500 5.01 5.09 4.92 0 0 0
30/03/2011
4.99
 556,200 4.99 5.04 4.82 2,900 0 0.1
29/03/2011
5.09
 753,500 5.01 5.18 4.92 0 0 0
28/03/2011
4.99
 483,100 5.30 5.30 4.92 2,800 0 0.1
25/03/2011
5.16
 1,657,500 4.85 5.16 4.85 0 4,100 -0.1
24/03/2011
4.89
 1,055,500 4.77 4.94 4.73 0 26,400 -0.5
23/03/2011
4.89
 328,400 4.85 4.94 4.82 0 0 0
22/03/2011
4.80
 188,600 4.94 4.97 4.80 0 0 0
21/03/2011
4.94
 186,000 5.01 5.26 4.94 0 100 0.0
18/03/2011
5.14
 340,100 4.99 5.14 4.87 0 0 0
17/03/2011
4.92
 102,700 4.87 5.04 4.80 0 0 0
16/03/2011
4.87
 112,300 4.85 4.87 4.77 0 0 0

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