CTCP Kinh doanh Khí Miền Nam (pgs)

34.10
0
(0%)
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
(2024-08-19) 		-0.90 -2.57% 6,800 -100 -0.0
32
36
34.10
2 tháng
(2024-07-22) 		4.90 16.78% 25,600 0 -0.0
29.20
36
34.10
3 tháng
(2024-06-20) 		4.10 13.67% 33,900 -600 -0.0
29.20
36
34.10
6 tháng
(2024-03-22) 		6.72 24.55% 432,891 -23,831 -0.7
26.59
36
34.10
12 tháng
(2023-09-25) 		12.05 54.63% 1,348,302 -152,335 -4.2
22.05
36
34.10
24 tháng
(2022-09-29) 		9.91 40.98% 3,805,445 -332,034 -8.8
21.15
36
34.10
36 tháng
(2021-10-04) 		7.06 26.09% 22,351,262 -543,450 -16.7
18.36
36
34.10
60 tháng
(2019-10-15) 		9.11 36.48% 44,301,241 -4,654,059 -80.6
9.26
36
34.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/04/2024
32.99
 700 32.30 34.08 30.53 0 0 0
23/04/2024
33.09
 69,900 31.02 33.09 30.04 0 0 0
22/04/2024
31.02
 20,000 29.35 31.52 29.15 600 300 0.0
19/04/2024
29.45
 5,500 27.38 29.45 27.38 0 0 0
17/04/2024
28.56
 41,800 28.07 30.04 27.18 0 0 0
16/04/2024
30.14
 5,300 27.87 30.53 27.77 0 0 0
15/04/2024
30.83
 5,800 29.15 30.83 29.15 0 0 0
12/04/2024
28.07
 0 28.07 28.07 28.07 0 0 0
11/04/2024
28.07
 7,000 28.07 28.07 28.07 0 0 0
10/04/2024
28.46
 2,700 28.46 28.46 28.46 0 0 0
09/04/2024
28.56
 200 27.97 28.56 27.97 0 0 0
08/04/2024
29.35
 15,500 28.07 29.45 28.07 0 5,300 -0.2
05/04/2024
29.55
 12,700 27.38 29.55 27.38 100 0 0.0
04/04/2024
27.38
 65,200 26.59 27.67 26.59 0 15,200 -0.4
03/04/2024
26.59
 13,400 26.79 27.58 26.59 200 0 0.0
02/04/2024
26.59
 2,600 25.70 26.59 25.70 0 0 0
01/04/2024
26.59
 0 26.59 26.59 26.59 0 0 0
29/03/2024
26.59
 851 26.59 26.59 26.59 0 0 0
28/03/2024
26.89
 2,100 26.20 26.89 26.20 0 0 0
27/03/2024
26.98
 6,800 26.10 27.28 26.10 0 1,000 -0.0
26/03/2024
27.18
 6,623 27.08 27.58 27.08 0 0 0
25/03/2024: Cổ tức tiền mặt tỉ lệ: 15%
25/03/2024
27.97
 8,200 28.56 28.86 26.59 0 0 0
22/03/2024
27.38
 22,317 27.94 27.94 27.10 0 0 0
21/03/2024
27.38
 67,235 27.10 27.38 27.10 0 0 0
20/03/2024
27.10
 3,131 27.38 27.38 27.10 1,000 0 0.0
19/03/2024
27.38
 2,700 27.38 27.38 27.38 0 0 0
18/03/2024
27.38
 3,080 27.57 27.57 27.38 100 0 0.0
15/03/2024
27.38
 61,900 27.38 27.38 27.19 0 0 0
14/03/2024
27.29
 14,000 27.85 29.90 27.29 0 0 0
13/03/2024
27.57
 23,324 27.29 27.66 27.29 0 0 0
12/03/2024
28.03
 38,300 27.85 28.03 27.10 0 0 0
11/03/2024
27.75
 5,652 27.66 27.85 27.66 0 0 0
08/03/2024
27.10
 8,700 27.38 27.75 27.10 0 0 0
07/03/2024
27.47
 2,100 27.29 27.47 27.10 0 700 -0.0
06/03/2024
27.19
 7 27.19 27.19 27.19 0 0 0
05/03/2024
27.19
 154 27.19 27.19 27.19 0 0 0
04/03/2024
27.66
 202 27.66 27.66 27.66 0 0 0
01/03/2024
27.75
 804 26.63 27.75 26.63 0 0 0
29/02/2024
27.75
 440 27.57 27.75 27.57 0 0 0
28/02/2024
26.63
 12,000 27.94 27.94 26.63 0 8,700 -0.3
27/02/2024
27.94
 1 27.94 27.94 27.94 0 0 0
26/02/2024
27.94
 300 26.63 27.94 26.63 0 0 0
23/02/2024
28.03
 6,400 27.10 28.03 27.10 0 0 0
22/02/2024
28.31
 0 28.31 28.31 28.31 0 0 0
21/02/2024
28.31
 100 28.31 28.31 28.31 0 0 0
20/02/2024
27.66
 47,800 27.38 27.66 27.10 0 0 0
19/02/2024
27.38
 4,100 27.10 27.75 27.10 0 0 0
16/02/2024
27.10
 7,900 27.10 27.29 27.10 0 0 0
15/02/2024
27.10
 65,100 27.01 27.19 27.01 0 0 0
07/02/2024
26.63
 3,500 26.63 26.63 26.63 0 0 0
06/02/2024
27.10
 89 27.10 27.10 27.10 0 89 -0.0
05/02/2024
27.10
 27,480 27.10 27.10 27.10 0 0 0
02/02/2024
27.10
 48,526 27.47 27.47 26.82 0 0 0
01/02/2024
26.82
 18,423 26.63 26.82 26.35 0 0 0
31/01/2024
26.44
 9,900 25.98 26.54 25.98 0 4,500 -0.1
30/01/2024
25.98
 49,800 25.70 26.07 25.70 0 47,500 -1.3
29/01/2024
25.70
 46,700 25.70 25.79 25.70 0 37,000 -1.0
26/01/2024
25.70
 53 25.70 25.70 25.70 0 0 0
25/01/2024
25.70
 0 25.70 25.70 25.70 0 0 0
24/01/2024
25.70
 57 25.70 25.70 25.70 0 0 0
23/01/2024
25.70
 4 25.70 25.70 25.70 0 0 0
22/01/2024
25.70
 7,200 25.51 25.98 25.51 0 7,000 -0.2
19/01/2024
25.88
 0 25.88 25.88 25.88 0 0 0
18/01/2024
25.88
 28 25.88 25.88 25.88 0 0 0
17/01/2024
25.88
 1,116 25.88 25.88 25.88 0 1,000 -0.0
16/01/2024
25.88
 1,700 25.60 25.98 25.60 0 0 0
15/01/2024
25.60
 100 25.60 25.60 25.60 0 0 0
12/01/2024
25.51
 4,900 25.51 26.07 25.51 0 0 0
11/01/2024
25.60
 14,018 25.60 26.16 25.60 0 3,000 -0.1
10/01/2024
25.60
 400 25.60 25.60 25.60 0 0 0
09/01/2024
25.60
 3,600 25.88 25.88 25.51 0 1,500 -0.0
08/01/2024
25.70
 0 25.70 25.70 25.70 0 0 0
05/01/2024
25.70
 24,400 25.32 26.44 25.32 0 2,000 -0.1
04/01/2024
25.70
 3,100 25.23 25.70 25.23 0 0 0
03/01/2024
25.98
 3,048 25.88 25.98 25.51 0 0 0
02/01/2024
25.88
 2,400 25.88 26.35 25.88 0 500 -0.0
29/12/2023
25.88
 9,600 24.76 26.35 24.76 0 4,500 -0.1
28/12/2023
26.35
 1,250 24.95 26.63 24.95 0 0 0
27/12/2023
26.82
 8,146 25.04 26.82 24.86 0 0 0
26/12/2023
27.57
 54,907 24.48 27.85 24.39 0 2,000 -0.1
25/12/2023
27.01
 0 27.01 27.01 27.01 0 0 0
22/12/2023
27.01
 0 27.01 27.01 27.01 0 0 0
21/12/2023
27.01
 15 27.01 27.01 27.01 0 0 0
20/12/2023
27.01
 0 27.01 27.01 27.01 0 0 0
19/12/2023
27.01
 210 27.01 27.01 27.01 0 0 0
18/12/2023
27.85
 6,500 25.42 27.85 25.42 0 1,500 -0.0
15/12/2023
25.60
 0 25.60 25.60 25.60 0 0 0
14/12/2023
25.60
 1,903 25.70 25.70 24.30 0 0 0
13/12/2023
25.98
 3,303 24.95 25.98 24.95 0 0 0
12/12/2023
25.04
 0 25.04 25.04 25.04 0 0 0
11/12/2023
25.04
 1 25.04 25.04 25.04 0 0 0
08/12/2023
25.23
 4,502 23.55 25.70 23.55 0 0 0
07/12/2023
24.95
 11,700 23.64 25.04 23.45 0 0 0
06/12/2023
25.23
 59 25.23 25.23 25.23 0 0 0
05/12/2023
25.23
 1,102 25.51 25.51 25.23 0 0 0
04/12/2023
23.73
 9,900 26.54 26.54 23.73 0 0 0
01/12/2023
26.26
 1 26.26 26.26 26.26 0 0 0
30/11/2023
26.26
 10,335 25.32 26.26 25.32 0 100 -0.0
29/11/2023
27.01
 122 27.01 27.01 27.01 0 0 0
28/11/2023
26.16
 0 26.16 26.16 26.16 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |