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)
29/04/2016
9.99
 280,003 10.09 10.15 9.99 5,000 0 0.1
28/04/2016
10.09
 219,580 10.15 10.30 10.04 5,000 0 0.1
27/04/2016
10.15
 713,110 10.09 10.25 10.09 10,000 161,400 -2.9
26/04/2016
10.09
 349,337 10.20 10.25 10.09 0 108,800 -2.1
25/04/2016
10.20
 419,363 10.30 10.36 10.15 0 48,000 -0.9
22/04/2016
10.30
 1,127,504 10.30 10.57 10.25 0 0 0
21/04/2016
10.30
 1,013,218 10.15 10.73 10.25 0 0 0
20/04/2016
10.15
 361,200 10.04 10.25 10.04 13,000 0 0.3
19/04/2016
10.04
 483,359 10.25 10.25 10.04 34,000 8,000 0.5
15/04/2016
10.25
 218,757 10.41 10.46 10.25 29,000 18,000 0.2
14/04/2016
10.41
 332,857 10.36 10.41 10.20 0 8,500 -0.2
13/04/2016
10.36
 343,675 10.46 10.67 10.36 7,000 28,700 -0.4
12/04/2016
10.46
 356,092 10.46 10.57 10.41 15,000 0 0.3
11/04/2016
10.46
 1,022,005 10.36 10.83 10.41 21,350 106,000 -1.7
08/04/2016
10.36
 364,721 9.93 10.62 9.88 14,400 16,200 -0.0
07/04/2016
9.93
 204,451 9.99 10.25 9.93 0 0 0
06/04/2016
9.99
 191,594 9.83 10.09 9.88 5,000 0 0.1
05/04/2016
9.83
 366,836 9.67 9.93 9.51 21,800 0 0.4
04/04/2016
9.67
 351,820 9.93 9.99 9.67 10,000 0 0.2
01/04/2016
9.93
 335,232 10.09 10.25 9.88 10,000 5,000 0.1
31/03/2016
10.09
 355,644 10.30 10.30 10.04 35,000 300 0.7
30/03/2016
10.30
 272,907 10.20 10.36 10.15 80,000 12,000 1.3
29/03/2016
10.20
 369,574 10.41 10.46 10.20 93,200 0 1.8
28/03/2016
10.41
 301,508 10.36 10.46 10.30 0 2,000 -0.0
25/03/2016
10.36
 201,800 10.52 10.52 10.30 0 0 0
24/03/2016
10.52
 573,177 10.36 10.67 10.30 1,600 0 0.0
23/03/2016
10.36
 351,915 10.52 10.57 10.36 20,000 0 0.4
22/03/2016
10.52
 387,730 10.41 10.62 10.25 24,600 0 0.5
21/03/2016
10.41
 309,220 10.57 10.67 10.36 25,000 0 0.5
18/03/2016
10.57
 456,866 10.78 10.94 10.57 0 0 0
17/03/2016
10.78
 795,144 10.67 10.99 10.67 63,800 0 1.3
16/03/2016
10.67
 1,528,950 10.41 10.83 10.41 2,000 20,000 -0.4
15/03/2016
10.41
 608,262 10.57 10.57 10.30 0 0 0
14/03/2016
10.57
 1,282,573 9.99 10.57 9.99 1,500 0 0.0
11/03/2016
9.99
 231,654 9.99 10.04 9.93 0 0 0
10/03/2016
9.99
 148,431 9.93 10.09 9.93 0 0 0
09/03/2016
9.93
 100,600 10.04 10.04 9.93 0 0 0
08/03/2016
10.04
 258,250 10.04 10.20 9.99 0 5,000 -0.1
07/03/2016
10.04
 526,745 9.99 10.30 10.04 14,200 6,000 0.2
04/03/2016
9.99
 176,642 10.04 10.15 9.99 6,200 45,000 -0.7
03/03/2016
10.04
 196,690 9.99 10.25 9.93 0 9,000 -0.2
02/03/2016
9.99
 207,317 9.88 10.15 9.93 900 4,000 -0.1
01/03/2016
9.88
 260,200 9.88 9.93 9.78 0 0 0
29/02/2016
9.88
 263,030 10.09 10.09 9.88 0 10,000 -0.2
26/02/2016
10.09
 341,999 10.04 10.20 10.04 0 0 0
25/02/2016
10.04
 517,782 10.30 10.41 10.04 70,000 0 1.4
24/02/2016
10.30
 1,269,829 9.56 10.30 9.56 24,000 85,000 -1.2
23/02/2016
9.56
 545,395 9.35 9.67 9.46 0 0 0
22/02/2016
9.35
 184,013 9.30 9.51 9.30 8,500 0 0.2
19/02/2016
9.30
 262,401 9.46 9.56 9.30 0 6,500 -0.1
18/02/2016
9.46
 329,540 9.41 9.62 9.46 0 0 0
17/02/2016
9.41
 192,025 9.51 9.56 9.35 100 0 0.0
16/02/2016
9.51
 177,611 9.35 9.51 9.30 0 0 0
15/02/2016
9.35
 49,100 9.46 9.46 8.56 0 0 0
05/02/2016
9.46
 95,230 9.46 9.51 9.30 0 0 0
04/02/2016
9.46
 243,380 9.30 9.78 9.30 25,100 0 0.4
03/02/2016
9.30
 167,203 9.30 9.35 8.98 0 0 0
02/02/2016
9.30
 265,570 9.41 9.46 9.19 0 0 0
01/02/2016
9.41
 419,056 9.72 9.78 9.41 65,200 0 1.2
29/01/2016
9.72
 500,637 9.41 9.88 9.46 0 20,000 -0.4
28/01/2016
9.41
 623,253 9.35 9.88 9.41 0 35,000 -0.6
27/01/2016
9.35
 983,844 8.51 9.35 8.56 0 105,700 -1.9
26/01/2016
8.51
 60,017 8.56 8.98 8.24 11,600 0 0.2
25/01/2016
8.56
 130,890 7.82 8.56 7.93 23,700 0 0.4
22/01/2016
7.82
 43,300 7.98 7.98 7.66 7,000 4,200 0.0
21/01/2016
7.98
 21,390 8.08 8.08 7.82 10,090 0 0.2
20/01/2016
8.08
 179,200 8.08 8.08 7.93 41,500 7,900 0.5
19/01/2016
8.08
 51,589 7.93 8.08 7.71 400 0 0.0
18/01/2016
7.93
 71,790 8.45 8.51 7.66 1,000 0 0.0
15/01/2016
8.45
 47,600 8.51 8.51 8.40 0 2,100 -0.0
14/01/2016
8.51
 51,654 8.61 8.61 8.45 0 0 0
13/01/2016
8.61
 38,600 8.61 8.61 8.51 10,500 0 0.2
12/01/2016
8.61
 62,542 8.56 8.61 8.51 0 0 0
11/01/2016
8.56
 52,201 8.56 8.67 8.51 0 0 0
08/01/2016
8.56
 49,147 8.61 8.61 8.45 20,000 0 0.3
07/01/2016
8.61
 80,517 8.72 8.72 8.45 0 5 -0.0
06/01/2016
8.72
 66,120 8.72 8.82 8.72 500 0 0.0
05/01/2016
8.72
 66,909 8.93 8.93 8.72 0 0 0
04/01/2016
8.93
 8,275 9.25 9.25 8.88 1,100 0 0.0
31/12/2015
9.25
 109,355 8.82 9.25 8.77 0 0 0
30/12/2015
8.82
 97,315 8.67 8.82 8.67 14,715 0 0.2
29/12/2015
8.67
 51,883 8.51 8.67 8.45 0 0 0
28/12/2015
8.51
 195,850 8.82 8.82 8.51 0 8,000 -0.1
25/12/2015
8.82
 20,980 8.82 8.98 8.82 500 0 0.0
24/12/2015
8.82
 70,377 8.88 8.98 8.82 0 0 0
23/12/2015
8.88
 47,400 9.04 9.04 8.88 0 0 0
22/12/2015
9.04
 182,247 8.93 9.04 8.93 0 8,000 -0.1
21/12/2015
8.93
 84,239 8.98 8.98 8.82 0 0 0
18/12/2015
8.98
 77,600 9.09 9.09 8.98 0 0 0
17/12/2015
9.09
 115,104 9.09 9.19 9.09 1,000 0 0.0
16/12/2015
9.09
 174,714 9.14 9.51 9.04 0 0 0
15/12/2015
9.14
 72,026 9.19 9.25 9.14 0 0 0
14/12/2015
9.19
 121,367 9.30 9.30 9.04 800 8,000 -0.1
11/12/2015
9.30
 386,363 9.35 9.41 8.98 0 0 0
10/12/2015
9.35
 253,070 9.41 9.51 9.35 0 17,700 -0.3
09/12/2015
9.41
 148,700 9.41 9.51 9.41 0 0 0
08/12/2015
9.41
 116,589 9.41 9.46 9.35 0 0 0
07/12/2015
9.41
 73,880 9.56 9.56 9.41 400 0 0.0
04/12/2015
9.56
 28,863 9.62 9.62 9.56 0 0 0
03/12/2015
9.62
 54,107 9.56 9.62 9.51 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |