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)
14/08/2023
20.82
 5,510 20.90 20.90 20.82 0 0 0
11/08/2023
21.07
 4,935 21.49 21.49 21.07 0 0 0
10/08/2023
20.82
 4,101 21.07 21.07 20.82 0 0 0
09/08/2023
20.82
 16,100 20.73 20.99 20.73 0 0 0
08/08/2023
20.90
 1,742 20.90 20.90 20.73 0 0 0
07/08/2023
20.90
 2,100 20.90 20.90 20.90 0 0 0
04/08/2023
20.90
 4,000 20.06 20.90 20.06 0 0 0
03/08/2023
20.90
 7,340 20.40 20.90 19.89 0 0 0
02/08/2023
20.40
 6,567 19.55 20.40 19.55 0 0 0
01/08/2023
19.89
 0 19.89 19.89 19.89 0 0 0
31/07/2023
19.89
 5,758 19.89 19.89 19.89 0 0 0
28/07/2023
20.14
 2,400 20.06 20.23 20.06 0 0 0
27/07/2023
20.23
 6,803 20.23 20.23 20.23 0 0 0
26/07/2023
20.23
 3,701 20.23 20.40 20.23 0 0 0
25/07/2023
20.31
 1,043 20.31 20.31 20.31 0 0 0
24/07/2023
20.40
 3,963 20.23 20.48 20.23 0 0 0
21/07/2023
20.23
 4,102 20.40 20.57 20.23 0 0 0
20/07/2023
20.57
 3,804 20.57 20.57 20.57 0 0 0
19/07/2023
20.57
 4,100 20.57 20.57 20.23 0 0 0
18/07/2023
20.57
 11,831 20.40 20.90 19.98 0 0 0
17/07/2023
20.40
 8,101 20.48 20.73 20.40 0 0 0
14/07/2023
20.57
 7,800 20.57 20.65 20.40 0 0 0
13/07/2023
20.82
 20,901 21.49 21.49 20.48 0 5,100 -0.1
12/07/2023
20.73
 12,300 21.49 21.49 20.73 0 0 0
11/07/2023: Cổ tức tiền mặt tỉ lệ: 20%
11/07/2023
21.83
 6,630 22.34 22.34 21.83 0 0 0
10/07/2023
20.25
 0 20.25 20.25 20.25 0 0 0
07/07/2023
21.11
 4,900 20.57 21.27 20.57 0 700 0.0
06/07/2023
21.35
 13,700 21.19 21.35 21.11 0 0 0
05/07/2023
21.19
 37,920 20.96 21.19 20.02 0 21,000 -0.6
04/07/2023
20.88
 9,529 20.96 20.96 20.57 0 0 0
03/07/2023
20.33
 19,602 21.04 21.35 20.33 0 18,000 -0.5
30/06/2023
59.43
 300 57.24 59.43 57.24 0 0 0
29/06/2023
20.49
 28,777 21.11 21.11 20.25 0 10,000 -0.3
28/06/2023
20.64
 11,976 21.11 21.11 20.49 0 9,300 -0.2
27/06/2023
20.80
 15,330 20.18 20.96 20.18 0 0 0
26/06/2023
20.25
 11,221 20.88 21.04 20.25 0 6,600 -0.2
23/06/2023
20.96
 0 20.96 20.96 20.96 0 0 0
22/06/2023
20.96
 4,201 20.18 21.04 19.16 0 4,000 -0.1
21/06/2023
20.96
 1 20.96 20.96 20.96 0 0 0
20/06/2023
59.43
 300 57.24 59.43 57.24 0 0 0
19/06/2023
21.04
 1,365 20.57 21.04 20.49 0 0 0
16/06/2023
20.57
 5,631 20.57 20.57 20.57 0 0 0
15/06/2023
21.90
 1,900 21.11 21.90 21.11 0 0 0
14/06/2023
21.04
 484 20.25 21.04 20.25 0 100 0.0
13/06/2023
59.43
 300 57.24 59.43 57.24 0 0 0
12/06/2023
21.11
 303 20.57 21.11 20.57 0 100 0.0
09/06/2023
20.57
 0 20.57 20.57 20.57 0 0 0
08/06/2023
20.57
 0 20.57 20.57 20.57 0 0 0
07/06/2023
20.57
 4,400 20.57 20.57 20.57 0 0 0
06/06/2023
20.57
 2,101 20.72 20.72 20.57 0 0 0
05/06/2023
20.72
 9,873 20.96 21.04 20.57 0 0 0
02/06/2023
20.96
 1,000 20.96 20.96 20.96 0 1,000 0.0
01/06/2023
20.96
 29 20.96 20.96 20.96 0 0 0
31/05/2023
20.96
 2,071 20.72 20.96 20.18 0 0 0
30/05/2023
21.04
 300 20.72 21.51 20.72 0 0 0
29/05/2023
20.72
 200 20.72 20.72 20.72 0 0 0
26/05/2023
21.04
 401 21.11 21.11 21.04 0 0 0
25/05/2023
21.11
 0 21.11 21.11 21.11 0 0 0
24/05/2023
21.11
 2,047 20.02 21.11 20.02 0 0 0
23/05/2023
20.02
 310 21.04 21.04 20.02 0 0 0
22/05/2023
21.04
 200 21.04 21.04 21.04 0 0 0
19/05/2023
21.11
 1,800 20.49 21.11 20.49 0 0 0
18/05/2023
20.57
 117 20.57 20.57 20.57 0 0 0
17/05/2023
20.33
 301 20.33 20.33 20.33 0 0 0
16/05/2023
21.04
 1,600 20.33 21.11 19.63 0 0 0
15/05/2023
20.33
 1,220 19.63 20.33 19.63 0 0 0
12/05/2023
20.33
 61 20.33 20.33 20.33 0 0 0
11/05/2023
20.33
 1,000 20.33 20.33 20.33 0 0 0
10/05/2023
20.33
 1,889 20.02 20.33 19.94 0 1,078 0.0
09/05/2023
20.33
 23,001 21.11 22.29 20.18 0 0 0
08/05/2023
20.33
 5,800 19.94 20.33 19.94 0 0 0
05/05/2023
20.33
 1,247 20.72 22.52 20.33 0 0 0
04/05/2023
20.64
 500 20.18 20.64 20.18 0 0 0
28/04/2023
20.25
 5,100 20.41 20.41 20.25 0 0 0
27/04/2023
20.49
 100 20.49 20.49 20.49 0 0 0
26/04/2023
20.18
 104 20.18 20.18 20.18 0 0 0
25/04/2023
20.25
 2,300 19.71 20.25 19.55 0 0 0
24/04/2023
21.04
 47 21.04 21.04 21.04 0 0 0
21/04/2023
21.04
 200 20.33 21.04 20.33 0 0 0
20/04/2023
20.25
 801 19.63 20.25 19.63 0 0 0
19/04/2023
20.25
 507 20.25 20.25 20.25 0 0 0
18/04/2023
19.55
 201 19.55 19.55 19.55 0 0 0
17/04/2023
20.33
 3 20.33 20.33 20.33 0 0 0
14/04/2023
20.33
 5 20.33 20.33 20.33 0 0 0
13/04/2023
20.33
 1,251 20.80 20.80 20.33 0 0 0
12/04/2023
20.88
 2,243 19.63 20.88 19.55 0 0 0
11/04/2023
19.94
 2,201 19.94 20.02 19.94 0 0 0
10/04/2023
19.94
 52 19.94 19.94 19.94 0 0 0
07/04/2023
20.25
 100 20.25 20.25 20.25 0 0 0
06/04/2023
19.55
 6,111 19.55 19.55 19.55 0 0 0
05/04/2023
19.55
 11,300 19.55 19.55 19.55 0 0 0
04/04/2023
19.94
 1,300 19.24 19.94 19.24 0 0 0
03/04/2023
19.32
 1,400 20.25 20.25 19.32 0 0 0
31/03/2023
20.25
 301 19.55 20.25 19.55 0 0 0
30/03/2023
19.55
 604 19.55 19.55 19.55 0 0 0
29/03/2023
20.10
 204 20.25 20.25 20.10 0 0 0
28/03/2023
19.08
 10,718 18.92 19.94 18.77 0 10,498 -0.3
27/03/2023
19.94
 1,200 19.94 19.94 19.94 0 0 0
24/03/2023
19.94
 304 18.92 19.94 18.92 0 0 0
23/03/2023
20.02
 300 20.18 20.18 20.02 0 0 0

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