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)
10/02/2015
9.67
 85,800 9.71 9.74 9.67 500 0 0.0
09/02/2015
9.71
 92,300 9.71 9.81 9.67 0 300 -0.0
06/02/2015
9.71
 40,400 9.71 9.78 9.67 0 0 0
05/02/2015
9.71
 21,310 9.74 9.81 9.71 500 0 0.0
04/02/2015
9.74
 419,100 9.60 9.85 9.60 124,000 122,500 0.0
03/02/2015
9.60
 143,900 9.67 9.81 9.60 0 3,000 -0.1
02/02/2015
9.67
 107,000 9.71 9.85 9.67 0 0 0
30/01/2015
9.71
 278,700 9.78 9.81 9.60 500 69,500 -1.9
29/01/2015
9.78
 167,000 9.78 9.92 9.71 0 1,400 -0.0
28/01/2015
9.78
 236,800 9.89 10.03 9.78 5,900 72,500 -1.8
27/01/2015
9.89
 229,500 9.96 10.10 9.85 5,000 900 0.1
26/01/2015
9.96
 122,400 10.07 10.07 9.89 0 0 0
23/01/2015
10.07
 99,400 9.96 10.14 9.99 0 0 0
22/01/2015
9.96
 144,300 9.96 10.10 9.96 0 0 0
21/01/2015
9.96
 237,510 10.17 10.21 9.92 8,500 600 0.2
20/01/2015
10.17
 237,900 10.35 10.35 10.03 0 0 0
19/01/2015
10.35
 214,100 10.39 10.67 10.21 3,000 600 0.1
16/01/2015
10.39
 249,710 10.39 10.64 10.14 6,000 500 0.2
15/01/2015
10.39
 451,110 9.92 10.50 8.96 0 0 0
14/01/2015
9.92
 216,800 9.99 10.03 9.81 3,000 2,000 0.0
13/01/2015
9.99
 278,900 9.96 10.10 9.81 0 0 0
12/01/2015
9.96
 381,530 9.89 10.14 9.89 0 9,000 -0.2
09/01/2015
9.89
 437,300 9.53 10.03 9.56 2,000 2,000 -0.0
08/01/2015
9.53
 192,500 9.53 9.74 9.53 1,000 0 0.0
07/01/2015
9.53
 412,210 9.38 9.78 9.21 14,000 9,000 0.1
06/01/2015
9.38
 256,010 9.49 9.49 9.17 11,500 0 0.3
05/01/2015
9.49
 140,880 9.64 9.71 9.42 0 0 0
31/12/2014
9.64
 270,600 9.38 9.71 8.96 0 5,600 -0.1
30/12/2014
9.38
 308,110 9.38 9.46 9.13 10,000 0 0.3
29/12/2014
9.38
 97,950 9.74 9.81 9.38 0 0 0
26/12/2014
9.74
 145,600 9.81 9.96 9.67 6,000 0 0.2
25/12/2014
9.81
 92,600 10.03 10.03 9.78 600 800 -0.0
24/12/2014
10.03
 73,350 9.99 10.07 9.99 0 0 0
23/12/2014
9.99
 305,080 10.21 10.64 9.96 6,500 0 0.2
22/12/2014
10.21
 308,010 9.85 10.82 9.92 0 0 0
19/12/2014
9.85
 205,160 9.92 10.28 9.71 600 0 0.0
18/12/2014
9.92
 631,670 9.21 10.10 8.31 0 104,000 -2.8
17/12/2014
9.21
 826,720 9.81 10.03 8.85 3,000 50,100 -1.2
16/12/2014
9.81
 563,540 10.57 10.57 9.56 500 0 0.0
15/12/2014
10.57
 162,100 10.64 10.75 10.57 4,000 4,000 -0.0
12/12/2014
10.64
 303,160 10.57 10.78 10.39 5,000 5,000 0.0
11/12/2014
10.57
 233,330 11.25 11.25 10.14 7,000 5,500 0.0
10/12/2014
11.25
 485,436 10.96 11.25 10.39 6,500 8,500 -0.1
09/12/2014
10.96
 866,800 12.14 12.14 10.96 10,000 58,200 -1.5
08/12/2014
12.14
 400,320 12.79 12.86 12.04 4,000 6,000 -0.1
05/12/2014
12.79
 447,700 11.93 12.79 11.78 6,000 12,700 -0.2
04/12/2014
11.93
 196,810 12.00 12.14 11.82 0 4,300 -0.1
03/12/2014
12.00
 153,600 12.00 12.11 11.96 2,000 5,000 -0.1
02/12/2014
12.00
 132,920 11.86 12.11 11.82 0 6,400 -0.2
01/12/2014
11.86
 322,800 11.86 12.18 11.46 0 5,000 -0.2
28/11/2014
11.86
 411,550 12.18 12.25 11.57 16,500 26,000 -0.3
27/11/2014
12.18
 513,300 12.36 12.36 11.86 12,000 15,600 -0.1
26/11/2014
12.36
 388,000 12.61 12.72 12.25 18,000 0 0.6
25/11/2014
12.61
 139,600 12.43 12.64 12.43 5,000 0 0.2
24/11/2014
12.43
 648,750 12.68 12.68 12.36 10,000 0 0.3
21/11/2014
12.68
 229,900 12.90 12.97 12.64 9,100 500 0.3
20/11/2014
12.90
 317,400 12.72 12.90 12.68 0 500 -0.0
19/11/2014
12.72
 437,500 12.86 12.90 12.68 7,000 3,000 0.1
18/11/2014
12.86
 351,000 13.07 13.15 12.86 0 0 0
17/11/2014
13.07
 401,501 13.15 13.22 13.07 10,000 0 0.4
14/11/2014
13.15
 464,120 13.43 13.43 13.07 5,000 0 0.2
13/11/2014
13.43
 426,450 13.58 13.68 13.40 10,000 0 0.4
12/11/2014
13.58
 499,600 13.43 13.58 13.36 6,500 0 0.2
11/11/2014
13.43
 422,710 13.58 13.79 13.40 19,800 8,000 0.4
10/11/2014
13.58
 555,370 13.40 13.65 13.43 7,000 0 0.3
07/11/2014
13.40
 377,230 13.40 13.61 13.29 0 0 0
06/11/2014
13.40
 1,272,900 12.79 13.40 12.72 122,000 1,000 4.4
05/11/2014
12.79
 544,900 12.86 12.90 12.43 5,000 0 0.2
04/11/2014
12.86
 477,900 12.90 13.07 12.82 0 0 0
03/11/2014
12.90
 818,800 12.61 13.00 12.61 1,000 0 0.0
31/10/2014
12.61
 461,600 12.50 12.64 12.43 0 500 -0.0
30/10/2014
12.50
 320,900 12.54 12.64 12.43 0 3,500 -0.1
29/10/2014
12.54
 240,800 12.18 12.64 12.36 0 0 0
28/10/2014
12.18
 245,900 12.25 12.43 11.86 1,500 0 0.0
27/10/2014
12.25
 451,850 12.64 12.90 12.25 1,500 0 0.1
24/10/2014
12.64
 452,150 12.32 12.79 12.18 0 200 -0.0
23/10/2014
12.32
 260,700 12.57 12.57 12.21 500 0 0.0
22/10/2014
12.57
 257,920 12.07 12.57 12.11 0 0 0
21/10/2014
12.07
 354,200 12.29 12.32 12.07 0 0 0
20/10/2014
12.29
 414,700 12.32 12.72 12.29 20,800 0 0.7
17/10/2014
12.32
 419,300 12.39 12.54 12.14 6,800 0 0.2
16/10/2014
12.39
 871,820 13.00 13.00 12.39 6,800 0 0.2
15/10/2014
13.00
 524,400 13.15 13.15 12.93 2,000 0 0.1
14/10/2014
13.15
 333,610 13.43 13.58 13.15 0 0 0
13/10/2014
13.43
 502,620 13.40 13.54 13.40 0 94,000 -3.5
10/10/2014
13.40
 915,760 13.36 13.61 13.33 0 0 0
09/10/2014
13.36
 854,610 13.07 13.47 13.18 0 0 0
08/10/2014
13.07
 385,600 13.15 13.18 13.00 2,000 71,000 -2.5
07/10/2014
13.15
 331,900 13.29 13.33 13.15 0 0 0
06/10/2014
13.29
 566,920 13.11 13.36 13.22 0 0 0
03/10/2014
13.11
 559,700 13.04 13.18 12.97 900 0 0.0
02/10/2014
13.04
 413,210 13.22 13.40 13.04 0 0 0
01/10/2014
13.22
 518,249 12.90 13.22 13.00 0 300 -0.0
30/09/2014
12.90
 570,900 12.90 13.00 12.75 200 0 0.0
29/09/2014
12.90
 833,500 13.11 13.11 12.86 600 0 0.0
26/09/2014
13.11
 730,710 13.22 13.54 12.97 0 500 -0.0
25/09/2014
13.22
 970,000 12.61 13.22 12.39 1,200 0 0.0
24/09/2014
12.61
 1,679,460 12.97 13.15 12.50 2,700 202,000 -7.2
23/09/2014
12.97
 1,277,260 13.61 13.97 12.97 2,700 1,500 0.0
22/09/2014
13.61
 822,000 13.97 14.22 13.61 6,000 72,700 -2.6

Chính sách bảo mật | Điều khoản sử dụng |