CTCP Kinh doanh Khí Miền Nam (pgs)

32
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
(2024-10-14) 		-1.40 -4.19% 22,700 4,900 0.2
31
33.40
32
2 tháng
(2024-09-16) 		-2.10 -6.16% 33,900 -1,000 -0.0
31
35
32
3 tháng
(2024-08-15) 		-2.70 -7.78% 41,400 -1,100 -0.0
31
36
32
6 tháng
(2024-05-17) 		-0.80 -2.43% 127,700 -3,831 -0.1
29.20
36
32
12 tháng
(2023-11-20) 		5.84 22.31% 1,242,640 -146,320 -4.1
23.73
36
32
24 tháng
(2022-11-24) 		9.46 41.96% 3,382,110 -320,534 -8.5
21.15
36
32
36 tháng
(2021-11-29) 		11.18 53.73% 13,012,271 -297,291 -7.9
18.36
36
32
60 tháng
(2019-12-10) 		7.75 31.95% 44,196,897 -4,563,479 -78.0
9.26
36
32
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
09/04/2021
15.76
 27,800 15.84 15.84 15.60 700 0 0.0
08/04/2021
15.84
 18,660 15.99 15.99 15.76 0 0 0
07/04/2021
15.99
 27,900 15.99 15.99 15.76 0 0 0
06/04/2021
15.99
 39,700 16.15 16.38 15.68 0 0 0
05/04/2021
16.15
 13,300 16.38 16.54 16.07 0 0 0
02/04/2021
16.38
 119,600 15.68 17.16 15.76 0 0 0
01/04/2021
15.68
 39,081 15.52 15.84 15.45 0 0 0
31/03/2021
15.52
 18,900 15.52 15.76 15.21 0 10,000 -0.2
30/03/2021
15.52
 20,200 15.52 15.60 15.21 0 10,100 -0.2
29/03/2021
15.52
 21,625 15.52 15.52 15.29 0 10,000 -0.2
26/03/2021
15.52
 48,584 15.52 15.52 14.74 34 10,000 -0.2
25/03/2021
15.52
 30,150 16.07 16.07 15.45 0 10,000 -0.2
24/03/2021
16.07
 42,645 15.91 16.07 15.37 26 10,000 -0.2
23/03/2021
15.91
 33,334 16.15 16.15 15.60 0 10,000 -0.2
22/03/2021
16.15
 53,690 16.30 16.30 15.91 0 10,000 -0.2
19/03/2021
16.30
 60,947 16.85 16.85 16.23 0 10,000 -0.2
18/03/2021
16.85
 31,267 17.08 17.08 16.69 100 12,000 -0.3
17/03/2021
17.08
 64,226 16.77 17.08 16.38 0 10,000 -0.2
16/03/2021
16.77
 63,347 17.40 17.40 16.77 100 10,000 -0.2
15/03/2021
17.40
 60,400 17.01 17.63 16.77 0 0 0
12/03/2021
17.01
 35,574 17.32 17.40 16.85 0 0 0
11/03/2021
17.32
 40,789 17.01 17.40 16.77 0 0 0
10/03/2021
17.01
 179,980 17.63 17.63 16.62 0 0 0
09/03/2021
17.63
 89,602 18.18 19.11 17.63 0 0 0
08/03/2021
18.18
 232,990 16.54 18.18 16.93 2,000 0 0.0
05/03/2021
16.54
 214,406 15.37 16.62 15.21 0 20,000 -0.4
04/03/2021
15.37
 102,564 15.13 15.45 14.67 0 500 -0.0
03/03/2021
15.13
 108,846 15.52 15.52 14.82 0 300 -0.0
02/03/2021
15.52
 70,420 15.60 15.76 15.37 0 0 0
01/03/2021
15.60
 148,660 15.21 16.07 15.13 500 0 0.0
26/02/2021
15.21
 186,130 14.12 15.21 13.81 0 0 0
25/02/2021
14.12
 36,000 13.50 14.12 13.26 0 0 0
24/02/2021
13.50
 35,600 13.73 13.73 13.50 0 1,500 -0.0
23/02/2021
13.73
 63,583 13.73 13.96 13.65 0 7,631 -0.1
22/02/2021
13.73
 13,700 13.96 13.96 13.65 0 0 0
19/02/2021
13.96
 8,100 14.04 14.04 13.96 40 0 0.0
18/02/2021
14.04
 34,909 14.35 14.43 13.96 0 800 -0.0
17/02/2021
14.35
 39,976 13.50 14.43 13.50 900 0 0.0
09/02/2021
13.50
 25,250 12.87 13.50 12.87 0 0 0
08/02/2021
12.87
 52,700 13.18 13.18 12.64 0 7,000 -0.1
05/02/2021
13.18
 29,400 13.34 13.57 13.18 300 10,000 -0.2
04/02/2021
13.34
 64,700 13.50 13.65 12.48 0 10,000 -0.2
03/02/2021
13.50
 42,960 13.26 13.65 13.26 300 10,000 -0.2
02/02/2021
13.26
 75,330 13.03 13.26 12.33 7,700 160 0.1
01/02/2021
13.03
 31,700 13.50 13.96 12.72 0 0 0
29/01/2021
13.50
 38,000 12.33 13.50 12.25 0 0 0
28/01/2021
12.33
 104,600 13.65 13.65 12.33 0 10,000 -0.2
27/01/2021
13.65
 99,100 14.35 14.35 13.65 0 7,500 -0.1
26/01/2021
14.35
 79,900 15.13 15.13 14.04 0 10,000 -0.2
25/01/2021
15.13
 51,300 15.21 15.21 14.51 0 10,000 -0.2
22/01/2021
15.21
 60,300 15.52 15.52 14.82 0 10,000 -0.2
21/01/2021
15.52
 34,420 15.21 15.52 14.82 0 10,000 -0.2
20/01/2021
15.21
 81,407 14.90 15.21 13.65 0 10,200 -0.2
19/01/2021
14.90
 103,169 15.68 15.76 14.12 0 10,000 -0.2
18/01/2021
15.68
 97,230 16.38 16.38 15.60 700 0 0.0
15/01/2021
16.38
 61,230 16.77 16.77 16.38 0 12,000 -0.3
14/01/2021
16.77
 63,312 16.54 17.08 16.30 3,000 0 0.1
13/01/2021
16.54
 162,300 15.68 16.77 15.45 0 10,000 -0.2
12/01/2021
15.68
 67,900 15.60 15.76 15.45 0 0 0
11/01/2021
15.60
 86,200 15.52 15.76 15.45 200 0 0.0
08/01/2021
15.52
 78,199 15.99 16.07 15.52 3,100 0 0.1
07/01/2021
15.99
 82,100 15.52 16.30 15.45 0 0 0
06/01/2021
15.52
 57,853 15.37 15.68 15.45 0 0 0
05/01/2021
15.37
 29,318 15.52 15.99 15.21 0 0 0
04/01/2021
15.52
 77,900 15.60 15.76 15.29 0 0 0
31/12/2020
15.60
 53,800 15.29 15.60 15.06 0 0 0
30/12/2020
15.29
 11,799 15.52 15.60 15.29 0 0 0
29/12/2020
15.52
 35,165 15.91 16.38 15.52 0 0 0
28/12/2020
15.91
 86,261 15.21 16.38 15.21 0 0 0
25/12/2020
15.21
 65,646 15.06 15.52 14.90 0 0 0
24/12/2020
15.06
 99,000 15.06 15.06 14.43 0 0 0
23/12/2020
15.06
 53,845 15.06 15.29 14.98 0 0 0
22/12/2020
15.06
 35,220 15.21 15.21 14.90 0 0 0
21/12/2020
15.21
 91,880 15.52 15.52 14.82 0 0 0
18/12/2020
15.52
 42,725 15.45 15.76 14.98 0 0 0
17/12/2020
15.45
 76,539 14.82 15.60 14.82 0 800 -0.0
16/12/2020
14.82
 91,249 15.13 15.13 14.67 0 0 0
15/12/2020
15.13
 72,363 15.13 15.13 14.67 0 0 0
14/12/2020
15.13
 78,110 15.29 15.37 14.90 600 1,000 -0.0
11/12/2020
15.29
 264,918 14.12 15.29 13.73 0 3,101 -0.1
10/12/2020
14.12
 301,267 13.42 14.20 13.18 0 100 -0.0
09/12/2020
13.42
 79,730 13.26 13.42 13.03 200 330 -0.0
08/12/2020
13.26
 83,082 13.18 13.34 13.03 0 100 -0.0
07/12/2020
13.18
 32,090 13.42 13.50 13.18 0 0 0
04/12/2020
13.42
 83,750 13.18 13.57 13.18 0 0 0
03/12/2020
13.18
 117,313 12.56 13.42 12.48 0 100 -0.0
02/12/2020
12.56
 85,160 12.79 12.79 12.56 0 0 0
01/12/2020
12.79
 74,214 12.95 12.95 12.56 0 0 0
30/11/2020
12.95
 49,830 13.11 13.34 12.95 0 1,000 -0.0
27/11/2020
13.11
 91,686 13.18 13.18 12.87 0 0 0
26/11/2020
13.18
 63,041 12.95 13.42 12.95 0 0 0
25/11/2020
12.95
 84,510 12.72 13.50 12.87 0 0 0
24/11/2020
12.72
 161,264 13.11 13.26 12.56 0 0 0
23/11/2020
13.11
 87,025 13.42 13.50 13.11 0 0 0
20/11/2020
13.42
 76,850 13.34 13.65 13.34 300 0 0.0
19/11/2020
13.34
 384,510 13.03 14.20 12.95 0 0 0
18/11/2020
13.03
 425,946 12.09 13.26 12.09 0 300 -0.0
17/11/2020
12.09
 70,460 11.94 12.25 11.86 0 0 0
16/11/2020
11.94
 36,485 12.01 12.09 11.78 500 2,500 -0.0
13/11/2020
12.01
 24,417 12.09 12.25 11.86 800 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |