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)
11/07/2017
11.57
 7,364 11.44 11.57 11.37 0 1,000 -0.0
10/07/2017
11.44
 33,291 11.50 11.63 11.44 0 2,800 -0.0
07/07/2017
11.50
 13,900 11.70 11.70 11.50 12,000 0 0.2
06/07/2017
11.70
 26,865 11.57 11.70 11.50 0 0 0
05/07/2017
11.57
 5,900 11.50 11.70 11.50 0 0 0
04/07/2017
11.50
 98,074 11.76 11.76 11.44 4,100 0 0.1
03/07/2017
11.76
 43,209 11.76 11.76 11.50 0 0 0
30/06/2017
11.76
 80,110 11.76 11.89 11.76 10,300 0 0.2
29/06/2017
11.76
 155,521 11.57 11.89 11.57 6,400 0 0.1
28/06/2017
11.57
 16,940 11.57 11.57 11.44 1,900 0 0.0
27/06/2017
11.57
 49,500 11.44 11.57 11.44 11,000 0 0.2
26/06/2017
11.44
 144,857 11.31 11.50 11.31 500 0 0.0
23/06/2017
11.31
 165,210 11.37 11.63 11.31 2,000 0 0.0
22/06/2017
11.37
 26,765 11.44 11.63 11.37 0 0 0
21/06/2017
11.44
 88,608 11.63 11.63 11.37 0 0 0
20/06/2017
11.63
 4,368 11.70 11.70 11.63 600 0 0.0
19/06/2017
11.70
 10,010 11.70 11.70 11.70 1,200 0 0.0
16/06/2017
11.70
 125,310 11.63 11.70 11.57 43,800 0 0.8
15/06/2017
11.63
 29,120 11.76 11.76 11.50 0 0 0
14/06/2017
11.76
 67,210 11.76 11.76 11.70 61,000 0 1.1
13/06/2017
11.76
 86,421 11.76 11.76 11.63 40,000 1,900 0.7
12/06/2017
11.76
 98,276 11.70 11.89 11.63 77,500 1,400 1.4
09/06/2017
11.70
 64,383 11.57 11.70 11.37 0 20,000 -0.4
08/06/2017
11.57
 49,509 11.44 11.76 11.37 3,400 0 0.1
07/06/2017
11.44
 170,482 11.70 11.76 11.44 0 9,500 -0.2
06/06/2017
11.70
 71,475 11.96 12.09 11.63 0 0 0
05/06/2017: Cổ tức tiền mặt tỉ lệ: 8%
05/06/2017
11.96
 42,310 12.09 12.09 11.96 7,600 0 0.1
02/06/2017
12.09
 79,500 12.15 12.21 12.09 0 1,100 -0.0
01/06/2017
12.15
 98,781 12.28 12.28 12.15 5,600 0 0.1
31/05/2017
12.28
 609,209 12.21 12.34 12.03 300,000 0 5.8
30/05/2017
12.21
 152,360 12.15 12.59 12.15 3,600 0 0.1
29/05/2017
12.15
 160,141 12.09 12.21 12.09 0 0 0
26/05/2017
12.09
 177,063 12.09 12.09 11.96 0 0 0
25/05/2017
12.09
 173,250 12.03 12.09 11.96 0 0 0
24/05/2017
12.03
 222,805 12.09 12.15 11.78 79,100 0 1.5
23/05/2017
12.09
 162,380 12.15 12.15 11.90 22,600 0 0.4
22/05/2017
12.15
 134,580 12.21 12.34 12.03 0 0 0
19/05/2017
12.21
 640,267 11.96 12.21 11.96 0 0 0
18/05/2017
11.96
 200,880 11.84 12.03 11.78 58,000 7,000 1.0
17/05/2017
11.84
 102,408 11.90 11.96 11.84 0 0 0
16/05/2017
11.90
 272,958 11.96 12.03 11.78 33,600 0 0.6
15/05/2017
11.96
 116,114 12.03 12.03 11.78 2,100 0 0.0
12/05/2017
12.03
 677,686 11.71 12.03 11.78 43,800 0 0.8
11/05/2017
11.71
 367,329 11.59 12.15 11.59 0 0 0
10/05/2017
11.59
 199,404 11.59 11.65 11.53 0 431,973 -8.0
09/05/2017
11.59
 452,700 11.59 11.65 11.53 500 1,150,000 -21.3
08/05/2017
11.59
 89,630 11.40 11.59 11.46 0 5,000 -0.1
05/05/2017
11.40
 337,796 11.28 11.46 11.21 0 105,000 -1.9
04/05/2017
11.28
 71,310 11.15 11.28 11.15 40,000 0 0.7
03/05/2017
11.15
 64,955 11.40 11.40 11.09 0 0 0
28/04/2017
11.40
 299,300 11.46 11.46 11.21 0 54,000 -1.0
27/04/2017
11.46
 103,300 11.40 11.46 11.34 6,000 46,000 -0.7
26/04/2017
11.40
 45,131 11.46 11.53 11.28 0 0 0
25/04/2017
11.46
 241,991 11.53 11.53 11.40 0 85,000 -1.5
24/04/2017
11.53
 173,490 11.53 11.65 11.21 87,200 72,500 0.3
21/04/2017
11.53
 143,300 11.65 11.65 11.40 10,000 42,500 -0.6
20/04/2017
11.65
 304,800 11.90 11.90 11.28 10,400 9,600 0.0
19/04/2017
11.90
 581,010 11.96 12.03 11.71 11,500 0 0.2
18/04/2017
11.96
 564,263 11.21 11.96 11.21 0 21,810 -0.4
17/04/2017
11.21
 222,330 11.21 11.40 11.21 0 0 0
14/04/2017
11.21
 427,193 11.40 11.40 11.21 100,000 47,500 0.9
13/04/2017
11.40
 420,483 11.40 11.53 11.40 0 0 0
12/04/2017
11.40
 650,091 11.09 11.40 11.21 90,000 68,400 0.4
11/04/2017
11.09
 417,416 11.09 11.46 11.09 1,000 100,000 -1.8
10/04/2017
11.09
 97,540 11.02 11.09 10.96 32,000 0 0.6
07/04/2017
11.02
 129,670 11.02 11.15 10.96 20,000 1,100 0.3
05/04/2017
11.02
 385,003 11.02 11.09 10.96 90,000 603,200 -9.0
04/04/2017
11.02
 172,410 11.15 11.15 10.96 0 26,100 -0.5
03/04/2017
11.15
 280,610 11.02 11.21 11.02 200,000 73,900 2.2
31/03/2017
11.02
 254,182 10.77 11.09 10.84 93,600 0 1.6
30/03/2017
10.77
 145,310 10.96 10.96 10.77 0 40,000 -0.7
29/03/2017
10.96
 127,013 10.96 11.02 10.90 0 35,200 -0.6
28/03/2017
10.96
 196,443 10.96 10.96 10.90 6,300 0 0.1
27/03/2017
10.96
 323,779 11.02 11.02 10.90 1,500 56,000 -1.0
24/03/2017
11.02
 512,026 10.96 11.09 10.96 0 6,000 -0.1
23/03/2017
10.96
 563,650 10.90 11.02 10.90 6,000 121,000 -2.0
22/03/2017
10.90
 1,000,983 10.96 11.02 10.90 1,000 100,000 -1.7
21/03/2017
10.96
 157,932 10.90 11.09 10.84 2,200 200 0.0
20/03/2017
10.90
 678,324 11.09 11.09 10.90 1,600 147,100 -2.5
17/03/2017
11.09
 475,746 11.09 11.09 11.02 0 0 0
16/03/2017
11.09
 223,498 11.09 11.15 11.02 4,000 0 0.1
15/03/2017
11.09
 186,910 11.02 11.09 10.96 0 0 0
14/03/2017
11.02
 251,230 11.15 11.15 11.02 0 7,300 -0.1
13/03/2017
11.15
 148,508 11.34 11.34 11.09 4,000 4,000 -0.0
10/03/2017
11.34
 594,478 11.02 11.40 11.02 4,000 60,000 -1.0
09/03/2017
11.02
 496,820 11.09 11.09 10.90 0 90,000 -1.6
08/03/2017
11.09
 220,924 11.09 11.28 11.02 4,000 0 0.1
07/03/2017
11.09
 421,111 11.09 11.21 10.96 0 3,000 -0.1
06/03/2017
11.09
 502,879 11.02 11.21 11.02 4,800 6,000 -0.0
03/03/2017
11.02
 282,482 11.15 11.15 10.96 16,500 0 0.3
02/03/2017
11.15
 322,220 11.09 11.21 11.02 4,000 0 0.1
01/03/2017
11.09
 646,594 11.34 11.40 10.96 17,000 0 0.3
28/02/2017
11.34
 562,999 11.78 11.78 11.34 10,800 1,800 0.2
27/02/2017
11.78
 479,737 11.78 11.90 11.53 0 100 -0.0
24/02/2017
11.78
 1,395,175 11.34 12.03 11.40 6,500 20,915 -0.3
23/02/2017
11.34
 970,408 11.40 11.53 11.28 0 1,000 -0.0
22/02/2017
11.40
 1,110,401 10.84 11.46 10.90 0 233,800 -4.2
21/02/2017
10.84
 404,590 10.96 11.02 10.84 5,000 134,200 -2.3
20/02/2017
10.96
 1,315,815 10.84 11.09 10.71 5,000 310,200 -5.3
17/02/2017
10.84
 256,000 10.90 10.90 10.65 6,300 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |