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)
29/11/2017
15.76
 22,610 15.62 15.76 15.69 0 5,000 -0.1
28/11/2017
15.62
 57,307 15.69 15.76 15.62 1,600 6,000 -0.1
27/11/2017
15.69
 150,000 15.76 15.76 15.69 500 0 0.0
24/11/2017
15.76
 8,160 15.69 15.76 15.69 0 0 0
23/11/2017
15.69
 15 15.69 15.69 15.69 0 0 0
22/11/2017
15.69
 32,847 15.69 15.76 15.69 0 0 0
21/11/2017
15.69
 114,500 15.69 15.69 15.69 0 38,000 -0.9
20/11/2017
15.69
 27,600 15.69 15.76 15.55 0 0 0
17/11/2017
15.69
 21,726 15.48 16.30 15.35 700 0 0.0
16/11/2017
15.48
 8,413 15.76 15.83 14.80 3,000 1,063 0.0
15/11/2017
15.76
 73,010 15.69 15.76 15.69 0 100 -0.0
14/11/2017
15.69
 12,400 15.69 15.76 15.69 0 0 0
13/11/2017
15.69
 36,631 15.35 15.69 15.35 2,500 18,100 -0.4
10/11/2017
15.35
 3,900 15.62 15.76 15.14 0 0 0
09/11/2017
15.62
 1,410 15.01 15.62 15.28 0 0 0
08/11/2017
15.01
 18,933 15.35 15.42 15.01 2,500 7,400 -0.1
07/11/2017
15.35
 10,200 15.21 15.35 15.21 0 5,000 -0.1
06/11/2017
15.21
 22,210 14.94 15.62 14.87 0 4,700 -0.1
03/11/2017
14.94
 10,210 15.01 15.01 14.32 4,000 0 0.1
02/11/2017
15.01
 11,010 15.08 16.23 15.01 0 0 0
01/11/2017
15.08
 10,634 13.71 15.08 14.32 0 800 -0.0
31/10/2017
13.71
 21,918 13.37 14.67 13.57 0 6,900 -0.1
30/10/2017
13.37
 3,300 14.60 15.62 13.37 200 200 -0.0
27/10/2017
14.60
 1,320 14.46 15.62 14.19 0 0 0
26/10/2017
14.46
 15,300 15.83 15.83 14.32 1,400 0 0.0
25/10/2017
15.83
 10 15.83 15.83 15.83 0 0 0
24/10/2017: Cổ tức tiền mặt tỉ lệ: 10%
24/10/2017
15.83
 28,799 15.55 15.89 15.14 0 0 0
23/10/2017
15.55
 4,100 15.68 15.81 15.42 500 0 0.0
20/10/2017
15.68
 78,347 15.81 16.01 15.68 5,000 0 0.1
19/10/2017
15.81
 15,910 15.55 15.94 15.49 0 0 0
18/10/2017
15.55
 10,867 16.01 16.01 15.55 100 0 0.0
17/10/2017
16.01
 39,355 15.68 16.08 15.68 34,700 2,100 0.8
16/10/2017
15.68
 38,359 15.42 15.88 15.29 0 10,400 -0.2
13/10/2017
15.42
 9,686 15.88 15.88 15.10 0 6 -0.0
12/10/2017
15.88
 1,330 15.88 15.88 15.75 1,200 0 0.0
11/10/2017
15.88
 21,630 16.08 16.08 15.23 0 0 0
10/10/2017
16.08
 191,966 15.68 16.08 15.62 23,000 0 0.6
09/10/2017
15.68
 220,010 15.42 15.68 15.03 0 0 0
06/10/2017
15.42
 51,815 15.36 15.42 15.10 2,000 20,000 -0.4
05/10/2017
15.36
 102,500 15.36 15.36 14.96 0 600 -0.0
04/10/2017
15.36
 1,753 15.03 15.62 14.96 0 0 0
03/10/2017
15.03
 13,141 15.03 15.23 14.38 1,500 0 0.0
02/10/2017
15.03
 16,709 15.23 15.23 14.77 0 0 0
29/09/2017
15.23
 30,000 15.29 15.29 14.77 0 1,800 -0.0
28/09/2017
15.29
 134,000 14.64 15.42 14.38 300 0 0.0
27/09/2017
14.64
 37,941 15.03 15.03 14.38 0 1,100 -0.0
26/09/2017
15.03
 5,200 15.29 15.36 14.77 0 900 -0.0
25/09/2017
15.29
 5,000 15.42 15.42 14.90 0 900 -0.0
22/09/2017
15.42
 63,059 15.29 15.68 14.83 0 1,300 -0.0
21/09/2017
15.29
 11,804 15.29 15.29 15.16 0 0 0
20/09/2017
15.29
 396,140 14.90 15.68 14.38 5,000 10,600 -0.1
19/09/2017
14.90
 5,606 15.10 15.36 14.83 200 0 0.0
18/09/2017
15.10
 74,806 15.10 16.01 14.70 13,300 2,400 0.3
15/09/2017
15.10
 230,071 13.72 15.10 14.38 21,500 25,000 -0.1
14/09/2017
13.72
 119,740 14.51 14.90 13.59 3,100 0 0.1
13/09/2017
14.51
 45,613 14.44 14.77 14.38 9,000 0 0.2
12/09/2017
14.44
 112,802 13.72 14.90 13.72 0 2,489 -0.1
11/09/2017
13.72
 24,147 13.72 13.85 13.72 0 16,900 -0.4
08/09/2017
13.72
 194,610 13.66 13.92 13.53 0 18,000 -0.4
07/09/2017
13.66
 103,800 13.53 13.85 13.53 0 0 0
06/09/2017
13.53
 42,021 13.53 13.59 12.74 3,500 3,000 0.0
05/09/2017
13.53
 45,790 13.53 13.53 13.53 0 0 0
01/09/2017
13.53
 34,500 13.53 13.79 13.27 0 0 0
31/08/2017
13.53
 147,081 13.40 13.72 13.40 0 0 0
30/08/2017
13.40
 50,300 13.27 13.40 13.27 0 0 0
29/08/2017
13.27
 28,650 13.72 13.72 13.20 50 0 0.0
28/08/2017
13.72
 26,168 13.79 13.98 13.72 0 0 0
25/08/2017
13.79
 105,140 13.59 13.85 13.40 35,400 0 0.7
24/08/2017
13.59
 250,984 13.07 13.72 13.07 0 0 0
23/08/2017
13.07
 216,162 12.81 13.40 12.81 1,200 0 0.0
22/08/2017
12.81
 15,300 13.13 13.13 12.81 0 0 0
21/08/2017
13.13
 179,000 13.00 13.13 12.74 3,300 0 0.1
18/08/2017
13.00
 72,526 12.74 13.00 12.68 0 0 0
17/08/2017
12.74
 17,221 12.68 12.74 12.61 0 0 0
16/08/2017
12.68
 115,826 12.74 12.74 12.48 0 4,000 -0.1
15/08/2017
12.74
 71,510 12.55 12.81 12.61 8,500 0 0.2
14/08/2017
12.55
 11,300 12.68 12.68 12.42 3,400 0 0.1
11/08/2017
12.68
 6,090 12.68 12.68 12.42 0 0 0
10/08/2017
12.68
 8,909 12.87 12.87 12.55 5,000 0 0.1
09/08/2017
12.87
 9,510 13.27 13.27 12.61 0 0 0
08/08/2017
13.27
 359,350 12.74 13.27 12.68 1,100 0 0.0
07/08/2017
12.74
 170,724 12.42 12.74 12.48 0 0 0
04/08/2017
12.42
 57,089 12.48 12.48 12.35 0 0 0
03/08/2017
12.48
 209,530 12.29 12.48 12.29 200 0 0.0
02/08/2017
12.29
 166,868 12.15 12.29 12.15 19,800 4,000 0.3
01/08/2017
12.15
 98,222 12.09 12.22 12.09 15,000 4,000 0.2
31/07/2017
12.09
 91,080 12.15 12.15 12.02 20,000 0 0.4
28/07/2017
12.15
 152,960 12.02 12.22 12.02 18,600 0 0.3
27/07/2017
12.02
 52,320 11.96 12.09 11.96 6,200 0 0.1
26/07/2017
11.96
 34,500 11.76 11.96 11.76 0 0 0
25/07/2017
11.76
 91,731 11.89 11.96 11.76 0 1,100 -0.0
24/07/2017
11.89
 106,740 11.76 11.89 11.83 3,600 0 0.1
21/07/2017
11.76
 2,956 11.89 11.89 11.63 0 0 0
20/07/2017
11.89
 56,670 11.89 11.89 10.72 0 2,800 -0.1
19/07/2017
11.89
 178,392 11.76 11.96 11.89 0 7,200 -0.1
18/07/2017
11.76
 43,377 11.83 11.83 11.63 0 0 0
17/07/2017
11.83
 26,129 11.76 11.83 11.76 3,000 4,000 -0.0
14/07/2017
11.76
 41,215 11.70 11.76 11.70 2,500 0 0.0
13/07/2017
11.70
 75,021 11.70 11.70 11.63 400 0 0.0
12/07/2017
11.70
 8,978 11.57 11.70 11.57 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |