CTCP Kinh doanh Khí Miền Nam (pgs)

80
5
(6.67%)
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)
27/05/2008
1.40
 1,800 1.44 1.44 1.40 0 0 0
26/05/2008
1.44
 4,400 1.48 1.48 1.44 0 0 0
23/05/2008
1.48
 2,500 1.51 1.51 1.48 0 0 0
22/05/2008
1.51
 600 1.56 1.56 1.51 0 0 0
21/05/2008
1.56
 9,600 1.56 1.56 1.54 0 0 0
20/05/2008
1.56
 8,700 1.60 1.61 1.56 0 0 0
19/05/2008
1.60
 24,300 1.60 1.62 1.56 0 0 0
16/05/2008
1.60
 48,900 1.61 1.63 1.57 100 11,000 0
15/05/2008
1.61
 1,300 1.66 1.66 1.61 0 0 0
14/05/2008
1.66
 1,400 1.71 1.71 1.66 0 0 0
13/05/2008
1.71
 600 1.76 1.76 1.71 0 0 0
12/05/2008
1.76
 300 1.81 1.81 1.76 0 0 0
09/05/2008
1.81
 6,500 1.85 1.85 1.81 0 0 0
08/05/2008
1.85
 1,900 1.90 1.90 1.85 0 0 0
07/05/2008
1.90
 11,800 1.94 1.94 1.90 0 0 0
06/05/2008
1.94
 27,400 2.01 2.01 1.94 11,000 0 0
05/05/2008
2.01
 12,900 2.01 2.05 1.96 0 0 0
29/04/2008
2.01
 16,900 1.99 2.02 1.98 0 0 0
28/04/2008
1.99
 18,400 1.98 2.00 1.95 0 0 0
25/04/2008
1.98
 29,900 1.94 1.99 1.94 0 0 0
24/04/2008
1.94
 24,500 1.98 2.01 1.93 0 0 0
23/04/2008
1.98
 1,900 2.04 2.04 1.98 0 0 0
22/04/2008
2.04
 8,900 2.09 2.09 2.04 0 0 0
21/04/2008
2.09
 14,900 2.13 2.13 2.09 100 0 0
18/04/2008
2.13
 48,500 2.26 2.26 2.12 0 0 0
17/04/2008
2.26
 32,100 2.20 2.26 2.13 0 0 0
16/04/2008
2.20
 5,400 2.26 2.26 2.20 0 0 0
11/04/2008
2.26
 9,500 2.32 2.32 2.26 0 0 0
10/04/2008
2.32
 4,500 2.37 2.37 2.32 100 0 0
09/04/2008
2.37
 28,200 2.41 2.50 2.37 1,500 0 0
08/04/2008
2.41
 127,300 2.39 2.45 2.37 0 0 0
07/04/2008
2.39
 43,100 2.33 2.39 2.39 0 0 0
04/04/2008
2.33
 25,200 2.29 2.33 2.33 0 0 0
03/04/2008
2.29
 20,500 2.26 2.29 2.29 0 0 0
02/04/2008
2.26
 100 2.22 2.26 2.26 0 0 0
01/04/2008
2.22
 600 2.18 2.22 2.22 0 0 0
31/03/2008
2.18
 4,200 2.15 2.18 2.18 0 0 0
28/03/2008
2.15
 1,300 2.11 2.15 2.15 0 0 0
27/03/2008
2.11
 15,900 2.09 2.11 2.11 0 0 0
26/03/2008
2.09
 42,000 1.95 2.10 1.96 0 0 0
25/03/2008
1.95
 18,300 2.09 2.11 1.89 0 0 0
24/03/2008
2.09
 26,800 2.27 2.27 2.09 0 0 0
21/03/2008
2.27
 24,600 2.46 2.46 2.23 0 0 0
20/03/2008
2.46
 31,700 2.39 2.51 2.44 0 0 0
19/03/2008
2.39
 43,500 2.44 2.67 2.39 0 0 0
18/03/2008
2.44
 62,600 2.67 2.67 2.44 0 0 0
17/03/2008
2.67
 25,300 3.02 3.02 2.67 0 0 0
14/03/2008
3.02
 16,400 3.07 3.07 2.90 0 0 0
13/03/2008
3.07
 21,900 3.05 3.11 3.05 0 0 0
12/03/2008
3.05
 6,900 3.07 3.29 2.82 0 0 0
11/03/2008
3.07
 27,000 3.29 3.29 3.07 0 0 0
10/03/2008
3.29
 56,800 3.13 3.44 2.83 100 0 0
07/03/2008
3.13
 21,100 2.85 3.13 3.05 0 0 0
06/03/2008
2.85
 2,000 2.59 2.85 2.85 0 0 0
05/03/2008
2.59
 19,500 2.85 2.85 2.59 100 0 0
04/03/2008
2.85
 14,100 3.06 3.06 2.85 100 4,200 0
03/03/2008
3.06
 14,100 3.32 3.66 3.06 0 0 0
29/02/2008
3.32
 17,300 3.41 3.54 3.29 0 10,800 0
28/02/2008
3.41
 35,800 3.65 3.65 3.35 0 35,000 0
27/02/2008
3.65
 11,500 3.56 3.66 3.46 0 0 0
26/02/2008
3.56
 4,800 3.98 4.01 3.55 0 0 0
25/02/2008
3.98
 18,600 3.90 3.99 3.90 0 0 0
22/02/2008
3.90
 8,600 3.83 3.90 3.48 0 0 0
21/02/2008
3.83
 4,300 4.15 4.15 3.83 0 0 0
20/02/2008
4.15
 7,300 4.51 4.63 4.15 0 0 0
19/02/2008
4.51
 6,300 4.48 4.57 4.45 0 0 0
18/02/2008
4.48
 8,000 4.76 4.76 4.45 0 0 0
15/02/2008
4.76
 2,000 4.88 4.94 4.63 0 0 0
14/02/2008
4.88
 2,200 4.76 5.12 4.78 0 0 0
13/02/2008: Cổ tức tiền mặt tỉ lệ: 5.58%
13/02/2008
4.76
 1,400 4.81 4.94 4.63 0 0 0
12/02/2008
4.81
 2,800 5.17 5.41 4.70 0 0 0
01/02/2008
5.17
 8,400 5.14 5.59 4.63 0 0 0
31/01/2008
5.14
 6,700 5.08 5.17 4.93 0 0 0
30/01/2008
5.08
 30,900 4.68 5.08 4.99 0 0 0
29/01/2008
4.68
 10,700 4.45 4.79 4.32 300 0 0
28/01/2008
4.45
 4,300 4.33 4.81 4.33 0 0 0
25/01/2008
4.33
 4,100 4.44 4.67 4.33 1,900 0 0
24/01/2008
4.44
 6,900 4.45 4.57 4.39 0 0 0
23/01/2008
4.45
 2,700 4.69 4.80 4.45 0 0 0
22/01/2008
4.69
 1,700 4.81 4.81 4.69 300 0 0
21/01/2008
4.81
 1,300 4.93 4.93 4.81 0 0 0
18/01/2008
4.93
 17,000 4.69 4.99 4.57 0 2,700 0
17/01/2008
4.69
 14,400 5.03 5.50 4.69 0 0 0
16/01/2008
5.03
 9,600 4.57 5.03 4.81 0 0 0
15/01/2008
4.57
 4,300 4.85 5.05 4.55 100 0 0
14/01/2008
4.85
 900 5.17 5.29 4.85 0 0 0
11/01/2008
5.17
 2,200 5.04 5.47 5.17 0 0 0
10/01/2008
5.04
 14,400 5.47 5.53 5.04 0 0 0
09/01/2008
5.47
 6,000 5.95 5.95 5.29 0 0 0
08/01/2008
5.95
 1,400 5.95 5.95 5.83 0 0 0
07/01/2008
5.95
 5,300 6.00 6.13 5.71 0 0 0
04/01/2008
6.00
 11,700 6.25 6.25 6.00 0 0 0
03/01/2008
6.25
 3,500 6.04 6.25 6.10 0 0 0
02/01/2008
6.04
 1,600 6.59 6.59 5.70 0 1,000 0
28/12/2007
6.59
 2,000 6.37 6.59 6.13 0 0 0
27/12/2007
6.37
 2,600 6.49 6.49 6.31 0 0 0
26/12/2007
6.49
 3,400 6.37 6.51 6.31 0 0 0
25/12/2007
6.37
 6,700 6.54 6.55 6.37 100 0 0
24/12/2007
6.54
 2,700 6.51 6.61 6.49 0 0 0
21/12/2007
6.51
 12,100 6.43 6.58 6.45 0 0 0

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