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)
19/09/2014
13.97
 624,270 13.61 14.04 13.43 0 137,300 -5.4
18/09/2014
13.61
 1,468,240 13.97 14.51 13.61 4,000 82,000 -3.0
17/09/2014
13.97
 1,901,790 15.19 16.05 13.97 0 0 0
16/09/2014
15.19
 1,927,910 14.94 15.19 14.15 100,000 100 4.1
15/09/2014
14.94
 2,083,480 14.15 15.40 14.33 500 143,000 -6.0
12/09/2014
14.15
 1,222,350 13.72 14.26 13.65 0 22,000 -0.9
11/09/2014
13.72
 1,279,000 13.50 13.76 13.47 100 64,800 -2.5
10/09/2014
13.50
 539,800 13.22 13.54 12.82 0 0 0
09/09/2014
13.22
 1,232,850 14.29 14.33 13.00 7,700 0 0.0
08/09/2014
14.29
 1,155,991 14.01 14.33 14.04 100 0 0.0
05/09/2014
14.01
 810,250 13.76 14.08 13.79 0 4,000 -0.2
04/09/2014
13.76
 785,880 13.79 13.90 13.58 300 1,500 -0.0
03/09/2014
13.79
 1,232,410 13.86 14.33 13.79 222,400 0 0.0
29/08/2014
13.86
 706,250 13.86 14.11 13.61 0 0 0
28/08/2014
13.86
 2,566,620 12.75 14.01 12.72 0 3,000 -0.0
27/08/2014
12.75
 1,014,320 13.15 13.18 12.72 0 1,500 -0.1
26/08/2014
13.15
 1,745,030 12.75 13.18 12.79 0 1,500 -0.1
25/08/2014
12.75
 1,234,100 12.72 13.07 12.72 0 50,600 -0.0
22/08/2014
12.72
 777,220 12.79 12.97 12.72 40 2,500 -0.1
21/08/2014
12.79
 1,264,550 12.93 13.15 12.72 40 2,500 -0.1
20/08/2014
12.93
 1,661,950 12.39 13.00 12.29 0 700 -0.0
19/08/2014
12.39
 1,264,020 12.18 12.68 12.25 100 0 0.0
18/08/2014
12.18
 1,168,200 11.86 12.18 11.89 0 106,500 -3.6
15/08/2014
11.86
 1,036,830 11.82 12.18 11.71 700 160,000 -5.3
14/08/2014
11.82
 680,140 11.89 12.04 11.78 105,900 9,000 3.2
13/08/2014
11.89
 1,004,810 11.46 11.96 11.53 105,900 9,000 3.2
12/08/2014
11.46
 305,200 11.43 11.53 11.39 0 10,000 -0.3
11/08/2014
11.43
 673,400 11.61 11.61 11.39 500 100,000 -3.2
08/08/2014
11.61
 790,600 11.82 11.89 11.61 13,000 0 0.4
07/08/2014
11.82
 265,900 11.71 11.82 11.61 2,500 0 0.1
06/08/2014
11.71
 679,700 11.86 11.86 11.71 0 0 0
05/08/2014
11.86
 799,910 11.93 12.07 11.78 600 4,700 -0.1
04/08/2014
11.93
 348,800 11.89 13.07 11.82 300 4,000 -0.1
01/08/2014
11.89
 764,600 11.89 13.07 11.71 10,400 0 0.3
31/07/2014
11.89
 840,330 11.39 11.89 11.36 1,200 3,300 -0.1
30/07/2014
11.39
 559,150 11.43 11.64 11.32 22,200 0 0.7
29/07/2014
11.43
 895,400 11.39 11.43 11.21 0 100 -0.0
28/07/2014
11.39
 680,210 11.96 11.96 11.39 9,000 0 0.3
25/07/2014
11.96
 895,600 12.36 12.61 11.96 7,200 25,000 -0.6
24/07/2014
12.36
 3,290,010 11.50 12.39 11.50 0 158,000 -5.2
23/07/2014
11.50
 201,500 11.50 11.50 11.28 0 30,000 -1.0
22/07/2014
11.50
 344,500 11.46 11.53 11.25 3,000 60,000 -1.8
21/07/2014
11.46
 753,900 11.64 11.82 11.36 4,000 0 0.1
18/07/2014
11.64
 580,050 11.53 12.00 11.53 0 4,000 -0.1
17/07/2014
11.53
 839,000 11.46 11.57 11.39 0 0 0
16/07/2014
11.46
 628,410 11.57 11.78 11.43 7,400 0 0.2
15/07/2014
11.57
 629,100 11.43 11.61 11.46 900 4,000 -0.0
14/07/2014
11.43
 780,900 11.00 11.43 10.96 900 4,000 -0.1
11/07/2014
11.00
 362,319 11.03 11.07 10.85 0 0 0
10/07/2014
11.03
 535,900 11.32 11.32 11.03 7,000 800 0.2
09/07/2014
11.32
 256,200 11.28 11.43 11.28 48,000 0 1.5
08/07/2014
11.28
 459,900 11.25 11.28 11.14 5,000 0 0.2
07/07/2014
11.25
 672,300 11.36 11.46 11.18 0 6,000 -0.2
04/07/2014
11.36
 626,700 11.50 11.61 11.36 0 3,000 -0.1
03/07/2014
11.50
 813,379 11.43 11.71 11.46 0 32,000 -1.0
02/07/2014
11.43
 596,560 11.25 11.50 11.10 5,800 2,000 0.1
01/07/2014
11.25
 954,000 11.14 11.43 11.07 0 2,300 -0.1
30/06/2014
11.14
 671,420 11.00 11.32 11.00 0 22,300 -0.7
27/06/2014
11.00
 730,600 10.75 11.10 10.75 4,100 10,900 -0.2
26/06/2014
10.75
 1,309,329 10.50 10.96 10.57 7,700 15,200 -0.2
25/06/2014
10.50
 1,322,720 10.24 10.64 10.28 700 0 0.0
24/06/2014
10.24
 211,500 10.24 10.28 9.99 600 0 0.0
23/06/2014
10.24
 145,500 10.17 10.24 10.14 1,400 5,000 -0.1
20/06/2014
10.17
 515,000 9.99 10.35 10.03 3,500 3,900 -0.0
19/06/2014
9.99
 333,300 10.07 10.07 9.78 2,400 13,200 -0.3
18/06/2014
10.07
 160,300 10.07 10.14 10.07 600 0 0.0
17/06/2014
10.07
 227,500 9.85 10.17 9.85 41,300 0 1.2
16/06/2014
9.85
 101,450 9.89 9.99 9.85 2,900 2,000 0.0
13/06/2014
9.89
 139,800 10.07 10.10 9.89 10,900 9,000 0.1
12/06/2014
10.07
 213,100 9.99 10.10 9.96 2,000 5,500 -0.1
11/06/2014
9.99
 97,700 9.92 10.07 9.96 500 2,400 -0.1
10/06/2014
9.92
 104,600 10.03 10.14 9.92 0 0 0
09/06/2014
10.03
 369,600 10.03 10.24 9.96 0 0 0
06/06/2014
10.03
 120,600 9.85 10.03 9.81 33,000 0 0.9
05/06/2014
9.85
 80,730 9.67 9.85 9.56 0 0 0
04/06/2014
9.67
 220,220 9.89 9.89 9.64 0 0 0
03/06/2014
9.89
 148,200 9.89 10.17 9.85 0 0 0
02/06/2014
9.89
 404,220 10.24 10.24 9.89 5,400 100 0.1
30/05/2014
10.24
 355,320 10.57 10.57 10.24 5,600 4,000 0.0
29/05/2014
10.57
 568,200 10.35 10.93 10.24 0 5,600 -0.2
28/05/2014
10.35
 522,600 9.78 10.42 9.78 32,100 10,500 0.6
27/05/2014
9.78
 875,270 9.64 9.85 9.53 0 212,000 -5.8
26/05/2014
9.64
 79,200 9.53 9.74 9.35 0 3,000 -0.1
23/05/2014
9.53
 205,300 9.60 9.64 9.46 2,900 0 0.1
22/05/2014
9.60
 327,620 9.81 9.85 9.60 30,600 0 0.8
21/05/2014
9.81
 288,700 9.35 9.89 9.31 30,000 0 0.8
20/05/2014: Cổ tức tiền mặt tỉ lệ: 15%
20/05/2014
9.35
 384,760 9.13 9.49 9.13 200 0 0.0
19/05/2014
9.13
 182,610 8.97 9.20 8.90 1,000 1,000 -0.0
16/05/2014
8.97
 112,100 8.63 8.97 8.69 53,000 1,000 1.4
15/05/2014
8.63
 240,130 8.93 9.07 8.09 2,300 0 0.1
14/05/2014
8.93
 206,890 8.56 9.10 8.73 0 5,700 -0.1
13/05/2014
8.56
 428,710 8.56 8.80 8.36 207,600 500 5.3
12/05/2014
8.56
 390,490 9.44 9.47 8.56 33,900 0 0.9
09/05/2014
9.44
 390,900 8.93 9.64 8.69 0 0 0
08/05/2014
8.93
 1,270,530 9.91 9.91 8.93 54,800 0 1.5
07/05/2014
9.91
 175,320 9.88 9.95 9.74 900 3,400 -0.1
06/05/2014
9.88
 424,200 9.71 9.88 9.40 2,400 7,500 -0.1
05/05/2014
9.71
 214,500 9.91 9.91 9.57 5,700 0 0.2
29/04/2014
9.91
 102,700 9.91 9.95 9.84 0 23,000 -0.7
28/04/2014
9.91
 182,700 9.88 10.05 9.84 4,200 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |