CTCP Kinh doanh Khí Miền Nam (pgs)

32.80
-2.20
(-6.29%)
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
(2024-08-21) 		-1.70 -4.93% 7,200 0 0
32
36
32.80
2 tháng
(2024-07-22) 		3.60 12.33% 26,300 0 -0.0
29.20
36
32.80
3 tháng
(2024-06-24) 		2.90 9.70% 34,600 -600 -0.0
29.20
36
32.80
6 tháng
(2024-03-25) 		4.83 17.27% 411,274 -23,831 -0.7
26.59
36
32.80
12 tháng
(2023-09-26) 		10.37 46.26% 1,344,902 -152,335 -4.2
22.43
36
32.80
24 tháng
(2022-10-03) 		8.70 36.09% 3,789,972 -332,034 -8.8
21.15
36
32.80
36 tháng
(2021-10-06) 		6.82 26.26% 21,537,461 -408,450 -12.1
18.36
36
32.80
60 tháng
(2019-10-17) 		10.46 46.82% 44,298,941 -4,654,059 -80.6
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)
19/09/2018
21.36
 615 21.01 21.64 21.36 0 500 -0.0
18/09/2018
21.01
 4,500 21.01 21.01 21.01 0 2,500 -0.1
17/09/2018
21.01
 510 21.01 21.01 21.01 0 500 -0.0
14/09/2018
21.01
 1,700 21.01 21.01 21.01 0 1,600 -0.0
13/09/2018
21.01
 6,600 21.15 21.15 21.01 0 6,000 -0.2
12/09/2018
21.15
 100 21.08 21.15 21.15 0 0 0
11/09/2018
21.08
 7,900 21.08 21.22 21.01 0 6,800 -0.2
10/09/2018
21.08
 16,272 21.71 21.71 21.01 0 400 -0.0
07/09/2018
21.71
 100 21.71 21.71 21.71 0 0 0
06/09/2018
21.71
 100 21.15 21.71 21.71 0 0 0
05/09/2018
21.15
 300 21.43 22.34 21.15 0 0 0
04/09/2018
21.43
 21,700 21.43 21.78 21.43 2,200 1,700 0.0
31/08/2018
21.43
 31,554 22.34 22.34 20.66 0 9,600 -0.3
30/08/2018
22.34
 1,520 22.69 22.69 22.20 0 300 -0.0
29/08/2018
22.69
 600 23.19 23.19 22.27 0 0 0
28/08/2018
23.19
 200 23.33 23.82 23.19 0 0 0
27/08/2018
23.33
 780 23.33 23.75 22.06 0 0 0
24/08/2018
23.33
 2,457 23.47 23.47 21.92 0 0 0
23/08/2018
23.47
 400 23.54 23.54 23.47 0 0 0
22/08/2018
23.54
 200 23.75 23.75 23.54 0 0 0
21/08/2018
23.75
 98,581 22.90 23.82 21.71 0 100 -0.0
20/08/2018
22.90
 600 23.05 23.05 22.34 400 0 0.0
17/08/2018
23.05
 2,500 23.33 23.33 21.71 100 1,400 -0.0
16/08/2018
23.33
 200 22.69 23.33 23.33 0 0 0
15/08/2018
22.69
 400 23.05 23.05 22.41 100 0 0.0
14/08/2018
23.05
 450 23.05 23.47 23.05 0 0 0
13/08/2018
23.05
 409 23.05 23.12 22.97 0 0 0
10/08/2018
23.05
 32,300 23.68 23.68 21.71 0 0 0
09/08/2018
23.68
 1,200 23.75 23.75 22.27 0 0 0
08/08/2018
23.75
 32,127 23.82 23.82 23.75 0 27 -0.0
07/08/2018
23.82
 278 23.89 23.89 23.82 0 200 -0.0
06/08/2018
23.89
 53,330 23.82 23.89 23.82 0 4 -0.0
03/08/2018
23.82
 199,049 23.82 23.89 23.68 0 0 0
02/08/2018
23.82
 480,187 22.13 23.89 23.75 0 2,400 -0.1
01/08/2018
22.13
 306,446 23.12 24.17 22.13 0 0 0
31/07/2018
23.12
 1,049 23.12 23.12 23.12 0 0 0
30/07/2018
23.12
 129,900 24.03 24.03 23.12 0 0 0
27/07/2018
24.03
 200 25.15 25.15 23.96 0 0 0
26/07/2018
25.15
 526 24.52 25.15 22.06 0 0 0
25/07/2018
24.52
 0 24.52 24.52 24.52 0 0 0
24/07/2018
24.52
 110 23.12 24.52 24.52 0 0 0
23/07/2018
23.12
 38,400 23.12 23.12 22.06 0 0 0
20/07/2018
23.12
 220 22.76 23.12 23.12 0 0 0
19/07/2018
22.76
 10,607 22.76 23.75 22.41 0 0 0
18/07/2018
22.76
 2,213 23.12 23.12 21.71 0 0 0
17/07/2018
23.12
 65,300 23.40 23.40 22.41 0 2,000 -0.1
16/07/2018
23.40
 7,210 22.41 23.47 22.41 0 300 -0.0
13/07/2018
22.41
 600 22.69 22.69 22.41 0 0 0
12/07/2018
22.69
 1,130 21.99 24.03 22.69 0 0 0
11/07/2018
21.99
 50,050 21.99 22.41 21.01 500 500 -0.0
10/07/2018
21.99
 1,067 21.78 22.27 21.64 0 300 -0.0
09/07/2018
21.78
 160,330 20.31 22.27 20.24 0 0 0
06/07/2018
20.31
 422,640 20.31 21.57 20.31 0 2,700 -0.1
05/07/2018
20.31
 34,510 19.82 21.36 20.31 0 2,400 -0.1
04/07/2018
19.82
 100 21.85 21.85 19.82 0 0 0
03/07/2018
21.85
 100 21.99 21.99 21.85 0 0 0
02/07/2018
21.99
 500 22.13 22.13 21.99 0 0 0
29/06/2018
22.13
 5,749 22.27 22.27 20.31 0 5,500 -0.2
28/06/2018
22.27
 67 22.27 22.27 22.27 0 0 0
27/06/2018
22.27
 0 22.27 22.27 22.27 0 0 0
26/06/2018
22.27
 100 22.41 22.41 22.27 0 0 0
25/06/2018
22.41
 500 22.41 22.41 22.41 0 100 -0.0
22/06/2018
22.41
 188,600 21.50 23.47 21.01 0 17,300 -0.5
21/06/2018
21.50
 2,010 23.89 23.89 21.50 0 1,600 -0.0
20/06/2018
23.89
 163 21.71 23.89 23.89 0 0 0
19/06/2018
21.71
 15,630 22.76 22.76 20.73 0 5,100 -0.2
18/06/2018
22.76
 691 22.83 22.83 21.29 0 0 0
15/06/2018: Cổ tức tiền mặt tỉ lệ: 8%
15/06/2018
22.83
 120 20.87 22.83 22.83 0 0 0
14/06/2018
20.87
 7,940 21.15 23.19 20.74 0 7,700 -0.2
13/06/2018
21.15
 14 21.15 21.15 21.15 0 0 0
12/06/2018
21.15
 100 21.15 21.15 21.15 0 0 0
11/06/2018
21.15
 940 21.56 23.67 21.15 0 0 0
08/06/2018
21.56
 150 22.51 22.51 21.56 0 0 0
07/06/2018
22.51
 2,110 21.15 22.51 21.15 0 0 0
06/06/2018
21.15
 24,310 21.49 21.49 21.15 0 3,100 -0.1
05/06/2018
21.49
 37,900 21.83 21.83 21.01 0 400 -0.0
04/06/2018
21.83
 610 21.96 21.96 21.83 500 0 0.0
01/06/2018
21.96
 21,278 21.01 21.96 20.87 1,300 20,000 -0.6
31/05/2018
21.01
 2,210 22.10 22.51 20.53 0 0 0
30/05/2018
22.10
 300 22.17 22.17 22.10 300 0 0.0
29/05/2018
22.17
 1,110 21.35 22.17 21.49 400 0 0.0
28/05/2018
21.35
 10,140 21.08 21.42 19.78 700 6,400 -0.2
25/05/2018
21.08
 4,100 21.08 21.08 20.19 0 0 0
24/05/2018
21.08
 10 21.08 21.08 21.08 0 0 0
23/05/2018
21.08
 9,290 20.46 21.08 20.46 0 0 0
22/05/2018
20.46
 8,347 21.49 21.49 20.46 0 0 0
21/05/2018
21.49
 120 21.15 21.49 21.49 0 0 0
18/05/2018
21.15
 1,704 21.49 21.49 20.60 0 0 0
17/05/2018
21.49
 100 20.74 21.49 21.49 0 0 0
16/05/2018
20.74
 65 20.74 20.74 20.74 0 0 0
15/05/2018
20.74
 7,560 21.49 21.49 20.53 0 300 -0.0
14/05/2018
21.49
 100 21.35 21.49 21.49 0 0 0
11/05/2018
21.35
 13,135 21.15 21.35 20.46 0 0 0
10/05/2018
21.15
 500 21.15 21.15 20.87 0 0 0
09/05/2018
21.15
 20,000 21.69 21.69 21.15 0 0 0
08/05/2018
21.69
 954 20.46 21.69 20.81 0 800 -0.0
07/05/2018
20.46
 3,389 21.15 21.62 20.46 0 0 0
04/05/2018
21.15
 111,362 21.15 21.83 21.15 0 0 0
03/05/2018
21.15
 161,341 20.67 21.15 19.78 0 0 0
02/05/2018
20.67
 191,573 20.46 20.67 20.46 198,215 198,215 0

Chính sách bảo mật | Điều khoản sử dụng |