CTCP Kinh doanh Khí Miền Nam (pgs)

32
-0.80
(-2.44%)
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) 		-0.60 -1.80% 21,400 4,900 0.2
31
33.40
32.80
2 tháng
(2024-09-13) 		-3.20 -8.89% 32,600 -1,000 -0.0
31
36
32.80
3 tháng
(2024-08-14) 		-2 -5.75% 40,100 -1,100 -0.0
31
36
32.80
6 tháng
(2024-05-16) 		-0.68 -2.05% 131,500 -3,831 -0.1
29.20
36
32.80
12 tháng
(2023-11-20) 		6.64 25.36% 1,241,340 -146,320 -4.1
23.73
36
32.80
24 tháng
(2022-11-23) 		9.39 40.12% 3,444,126 -320,534 -8.5
21.15
36
32.80
36 tháng
(2021-11-29) 		11.98 57.58% 13,010,971 -297,291 -7.9
18.36
36
32.80
60 tháng
(2019-12-09) 		9.87 43.06% 44,195,797 -4,563,479 -78.0
9.26
36
32.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
11/11/2020
11.62
 35,271 11.47 11.70 11.31 0 0 0
10/11/2020
11.47
 30,500 11.47 11.55 11.23 0 0 0
09/11/2020
11.47
 9,132 11.31 11.47 11.31 1,000 0 0.0
06/11/2020
11.31
 6,706 11.55 11.55 11.31 0 0 0
05/11/2020
11.55
 14,200 11.62 11.62 11.23 0 0 0
04/11/2020
11.62
 38,636 11.62 11.78 11.55 0 0 0
03/11/2020
11.62
 45,432 11.31 11.78 11.31 0 0 0
02/11/2020
11.31
 7,110 11.16 11.47 11.08 0 0 0
30/10/2020
11.16
 20,750 11.08 11.31 11.00 400 0 0.0
29/10/2020
11.08
 31,201 11.47 11.47 11.08 0 0 0
28/10/2020
11.47
 70,320 11.23 11.62 11.39 0 0 0
27/10/2020
11.23
 70,851 11.23 11.23 11.00 1,100 0 0.0
26/10/2020
11.23
 28,010 11.39 11.55 11.23 0 0 0
23/10/2020
11.39
 10,847 11.47 11.55 11.31 0 0 0
22/10/2020
11.47
 36,400 11.62 11.70 11.47 1,500 0 0.0
21/10/2020
11.62
 55,700 11.55 11.86 11.39 0 0 0
20/10/2020
11.55
 32,400 11.55 11.55 11.31 0 0 0
19/10/2020
11.55
 46,800 11.39 11.55 11.23 0 0 0
16/10/2020
11.39
 63,200 11.55 11.55 11.31 0 0 0
15/10/2020
11.55
 55,600 11.78 11.78 11.55 0 0 0
14/10/2020
11.78
 40,100 11.86 11.86 11.47 0 0 0
13/10/2020
11.86
 37,200 11.86 12.09 11.70 0 0 0
12/10/2020
11.86
 22,500 12.09 12.09 11.78 0 0 0
09/10/2020
12.09
 40,000 11.86 12.09 11.78 0 100 -0.0
08/10/2020
11.86
 64,100 11.94 11.94 11.78 500 0 0.0
07/10/2020
11.94
 211,245 12.17 12.17 11.78 0 22,300 -0.3
06/10/2020
12.17
 112,430 12.40 12.48 12.09 0 0 0
05/10/2020
12.40
 102,420 12.40 12.95 12.25 0 0 0
02/10/2020
12.40
 367,070 11.78 12.95 11.94 0 100 -0.0
01/10/2020
11.78
 18,860 11.78 11.78 11.62 1,000 0 0.0
30/09/2020
11.78
 51,150 11.86 11.86 11.62 300 0 0.0
29/09/2020
11.86
 62,700 12.25 12.25 11.70 0 0 0
28/09/2020
12.25
 49,700 12.01 12.48 11.86 0 0 0
25/09/2020
12.01
 56,600 11.78 12.25 11.78 0 0 0
24/09/2020
11.78
 84,150 12.09 12.09 11.70 0 0 0
23/09/2020
12.09
 178,126 12.56 12.56 11.86 100 2,200 -0.0
22/09/2020
12.56
 68,743 12.79 12.95 12.48 0 3,300 -0.1
21/09/2020
12.79
 103,740 11.78 12.95 11.94 0 0 0
18/09/2020
11.78
 388,597 10.77 11.78 10.84 0 53,710 -0.8
17/09/2020
10.77
 24,538 10.77 10.77 10.69 300 0 0.0
16/09/2020
10.77
 76,600 10.69 10.84 10.69 0 0 0
15/09/2020
10.69
 60,920 10.69 10.69 10.61 0 0 0
14/09/2020
10.69
 36,800 10.77 10.84 10.53 0 0 0
11/09/2020
10.77
 16,731 10.77 10.84 10.61 2,000 0 0.0
10/09/2020
10.77
 57,650 10.61 10.84 10.61 0 0 0
09/09/2020
10.61
 11,600 10.84 10.84 10.53 3,000 3,000 -0.0
08/09/2020
10.84
 78,560 10.53 10.92 10.53 0 0 0
07/09/2020
10.53
 17,225 10.53 10.61 10.53 0 0 0
04/09/2020
10.53
 18,465 10.69 10.69 10.53 0 0 0
03/09/2020
10.69
 52,740 10.61 10.69 10.61 0 0 0
01/09/2020
10.61
 74,300 10.61 10.69 10.53 0 0 0
31/08/2020
10.61
 76,020 10.77 10.77 10.61 0 0 0
28/08/2020
10.77
 142,708 10.84 10.92 10.53 5,000 0 0.1
27/08/2020
10.84
 26,170 10.84 11.08 10.53 2,000 0 0.0
26/08/2020
10.84
 96,772 10.38 10.92 10.45 22,300 0 0.3
25/08/2020
10.38
 207,270 11.23 11.23 10.38 1,000 0 0.0
24/08/2020
11.23
 64,120 10.84 11.23 10.92 0 20,000 -0.3
21/08/2020
10.84
 8,070 10.53 11.31 10.69 0 0 0
20/08/2020
10.53
 2,095,589 9.75 10.69 9.75 0 2,078,200 -26.1
19/08/2020
9.75
 31,300 9.91 9.91 9.75 0 31,200 -0.4
18/08/2020
9.91
 10,600 9.99 9.99 9.83 0 10,000 -0.1
17/08/2020
9.99
 97,489 9.99 9.99 9.36 0 76,721 -0.9
14/08/2020
9.99
 11,110 10.14 10.14 9.99 0 8,400 -0.1
13/08/2020: Cổ tức tiền mặt tỉ lệ: 8%
13/08/2020
10.14
 69,100 10.14 10.30 10.06 0 66,800 -0.9
12/08/2020
10.14
 7,400 9.99 10.14 10.07 0 0 0
11/08/2020
9.99
 9,900 9.99 10.07 9.92 0 0 0
10/08/2020
9.99
 1,910 9.99 9.99 9.77 0 0 0
07/08/2020
9.99
 2,110 10.14 10.14 9.92 0 0 0
06/08/2020
10.14
 2,060 10.14 10.14 9.92 0 0 0
05/08/2020
10.14
 1,460 9.41 10.14 9.99 0 0 0
04/08/2020
9.41
 29,631 9.70 10.29 9.41 0 29,400 -0.4
03/08/2020
9.70
 14,229 9.26 9.70 9.26 0 0 0
31/07/2020
9.26
 980 9.41 9.48 8.67 0 0 0
30/07/2020
9.41
 9,130 9.26 9.41 9.41 0 0 0
29/07/2020
9.26
 3,220 10.14 10.14 9.26 0 0 0
28/07/2020
10.14
 5,780 9.55 10.14 8.82 0 0 0
27/07/2020
9.55
 27,709 9.85 9.85 9.04 0 0 0
24/07/2020
9.85
 24,900 9.92 10.07 9.85 0 0 0
23/07/2020
9.92
 4,500 10.29 10.29 9.92 0 3,000 -0.0
22/07/2020
10.29
 5,900 10.29 10.29 9.99 0 3,000 -0.0
21/07/2020
10.29
 10,100 10.29 10.29 9.92 0 3,000 -0.0
20/07/2020
10.29
 2,000 10.29 10.29 10.29 0 0 0
17/07/2020
10.29
 3,360 10.36 10.36 9.92 0 0 0
16/07/2020
10.36
 2,112 9.99 10.44 10.36 0 0 0
15/07/2020
9.99
 14,650 10.14 10.21 9.99 0 0 0
14/07/2020
10.14
 500 10.44 10.44 10.14 0 0 0
13/07/2020
10.44
 8,000 10.36 10.44 10.44 0 0 0
10/07/2020
10.36
 1,300 10.29 10.36 10.29 0 0 0
09/07/2020
10.29
 2,940 10.14 10.29 10.14 0 1,600 -0.0
08/07/2020
10.14
 11,829 10.29 10.80 10.14 0 5,000 -0.1
07/07/2020
10.29
 10,390 10.51 10.51 10.29 70 9,500 -0.1
06/07/2020
10.51
 88,930 10.36 10.80 9.77 500 82,700 -1.2
03/07/2020
10.36
 11,700 10.88 10.88 10.36 0 0 0
02/07/2020
10.88
 0 10.88 10.88 10.88 0 0 0
01/07/2020
10.88
 100 10.51 10.88 10.88 0 0 0
30/06/2020
10.51
 14,500 11.02 11.02 10.51 0 11,700 -0.2
29/06/2020
11.02
 18,310 11.02 11.02 11.02 0 0 0
26/06/2020
11.02
 4,866 11.02 11.10 11.02 0 0 0
25/06/2020
11.02
 9,391 10.66 11.02 10.14 0 0 0
24/06/2020
10.66
 12,400 10.58 10.66 10.44 0 7,000 -0.1

Chính sách bảo mật | Điều khoản sử dụng |