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)
25/04/2014
9.88
 253,900 9.78 9.98 9.74 900 3,100 -0.1
24/04/2014
9.78
 155,300 9.81 9.95 9.74 11,100 0 0.3
23/04/2014
9.81
 109,250 10.08 10.15 9.81 3,000 0 0.1
22/04/2014
10.08
 492,400 9.47 10.12 9.47 108,100 9,700 2.8
21/04/2014
9.47
 636,300 10.25 10.25 9.47 3,500 0 0.1
18/04/2014
10.25
 284,700 10.62 10.62 10.25 1,300 0 0.0
17/04/2014
10.62
 176,900 10.39 10.83 10.49 600 1,500 -0.0
16/04/2014
10.39
 508,110 10.99 11.16 10.35 2,100 34,900 -1.0
15/04/2014
10.99
 442,200 11.71 11.71 10.99 4,900 1,500 0.1
14/04/2014
11.71
 341,820 12.01 12.04 11.71 2,800 20,000 -0.6
11/04/2014
12.01
 334,910 12.18 12.18 12.01 0 0 0
10/04/2014
12.18
 710,996 12.28 12.62 12.18 0 35,100 -1.3
08/04/2014
12.28
 491,900 11.98 12.28 11.84 2,100 86,600 -3.0
07/04/2014
11.98
 420,740 11.98 12.01 11.84 2,100 0 0.1
04/04/2014
11.98
 360,900 12.18 12.18 11.84 15,900 0 0.6
03/04/2014
12.18
 160,100 12.18 12.35 12.01 100 6,800 -0.2
02/04/2014
12.18
 258,040 12.35 12.45 11.87 2,000 0 0.1
01/04/2014
12.35
 402,800 12.55 12.55 12.25 60,000 100 2.2
31/03/2014
12.55
 761,000 12.48 12.72 12.42 362,000 0 13.4
28/03/2014
12.48
 290,600 12.35 12.58 12.35 82,000 0 3.0
27/03/2014
12.35
 197,800 12.21 12.35 11.98 4,000 4,000 -0.0
26/03/2014
12.21
 566,500 12.55 12.65 12.21 0 0 0
25/03/2014
12.55
 827,100 12.92 12.92 12.52 1,500 0 0.1
24/03/2014
12.92
 871,559 12.99 13.13 12.82 24,900 0 1.0
21/03/2014
12.99
 230,000 13.02 13.06 12.82 0 0 0
20/03/2014
13.02
 585,700 12.89 13.33 12.69 4,000 5,000 -0.0
19/03/2014
12.89
 1,218,909 12.31 12.99 12.28 0 140,400 -5.2
18/03/2014
12.31
 733,271 12.15 12.52 12.15 0 209,600 -7.7
17/03/2014
12.15
 521,400 12.18 12.25 12.11 6,000 0 0.2
14/03/2014
12.18
 305,910 12.28 12.31 12.15 0 0 0
13/03/2014
12.28
 199,640 12.21 12.38 12.11 2,600 20,000 -0.6
12/03/2014
12.21
 419,500 12.38 12.58 12.21 1,000 23,300 -0.8
11/03/2014
12.38
 435,190 12.21 12.48 12.15 0 0 0
10/03/2014
12.21
 192,700 12.25 12.25 12.11 1,000 0 0.0
07/03/2014
12.25
 443,410 12.11 12.38 11.98 5,000 20,000 -0.5
06/03/2014
12.11
 789,300 12.31 12.31 12.04 1,000 12,300 -0.4
05/03/2014
12.31
 749,750 12.45 12.75 12.25 0 183,200 -6.7
04/03/2014
12.45
 226,800 12.52 12.52 12.18 0 0 0
03/03/2014
12.52
 359,480 12.96 13.02 12.45 0 0 0
28/02/2014
12.96
 271,480 12.99 13.19 12.82 0 0 0
27/02/2014
12.99
 434,400 13.36 13.46 12.99 2,000 0 0.1
26/02/2014
13.36
 444,870 13.26 13.50 13.13 7,500 700 0.3
25/02/2014
13.26
 438,600 13.23 13.50 13.13 5,500 0 0.2
24/02/2014
13.23
 365,101 13.06 13.36 13.06 0 0 0
21/02/2014
13.06
 526,800 13.19 13.30 12.82 3,500 0 0.1
20/02/2014
13.19
 1,263,030 13.84 13.94 12.86 19,000 0 0.7
19/02/2014
13.84
 797,100 13.53 13.97 13.50 105,700 29,000 3.1
18/02/2014
13.53
 792,147 12.89 13.63 12.89 102,000 145,500 -1.7
17/02/2014
12.89
 719,930 12.58 13.02 12.42 0 62,000 -2.4
14/02/2014
12.58
 632,300 12.38 12.69 12.38 11,000 7,000 0.1
13/02/2014
12.38
 531,430 12.25 12.42 12.18 25,500 24,000 0.1
12/02/2014
12.25
 361,400 12.25 12.38 12.18 800 0 0.0
11/02/2014
12.25
 748,500 12.21 12.52 12.21 85,000 0 3.1
10/02/2014
12.21
 603,210 12.25 12.25 11.98 13,000 7,500 0.2
07/02/2014
12.25
 1,801,939 12.86 12.86 12.11 138,000 0 5.0
06/02/2014
12.86
 287,611 12.18 12.86 12.18 19,000 4,000 0.6
27/01/2014
12.18
 400,710 11.71 12.18 11.50 85,000 43,000 1.5
24/01/2014
11.71
 249,000 11.71 11.81 11.54 23,600 13,000 0.4
23/01/2014
11.71
 187,700 11.71 11.94 11.50 21,800 5,800 0.5
22/01/2014
11.71
 793,700 11.81 12.15 11.64 17,500 28,000 -0.4
21/01/2014
11.81
 675,250 10.99 11.84 10.99 7,000 3,600 0.1
20/01/2014
10.99
 940,130 11.33 11.33 10.96 32,000 10,300 0.7
17/01/2014
11.33
 808,540 11.57 11.94 11.30 0 1,000 -0.0
16/01/2014
11.57
 698,146 11.60 11.81 11.43 30,000 0 1.0
15/01/2014
11.60
 1,086,114 11.47 12.01 11.27 3,300 36,600 -1.1
14/01/2014
11.47
 610,750 10.86 11.71 10.89 0 2,100 -0.1
13/01/2014
10.86
 692,780 10.45 10.93 10.39 8,900 0 0.3
10/01/2014
10.45
 726,400 10.35 10.66 10.32 172,600 0 5.3
09/01/2014
10.35
 448,600 10.25 10.35 10.18 2,000 14,000 -0.4
08/01/2014
10.25
 533,570 10.08 10.32 10.01 42,100 1,000 1.2
07/01/2014
10.08
 1,067,740 9.98 10.39 10.05 10,000 3,000 0.2
06/01/2014
9.98
 400,440 9.57 9.98 9.57 13,000 2,000 0.3
03/01/2014
9.57
 101,900 9.47 9.57 9.47 3,000 0 0.1
02/01/2014
9.47
 300,600 9.61 9.64 9.47 2,000 0 0.1
31/12/2013
9.61
 145,200 9.40 9.61 9.37 4,000 0 0.1
30/12/2013
9.40
 343,600 9.57 9.57 9.37 1,000 0 0.0
27/12/2013
9.57
 241,200 9.64 9.68 9.57 2,000 6,000 -0.1
26/12/2013
9.64
 180,450 9.68 9.71 9.64 1,000 0 0.0
25/12/2013
9.68
 220,100 9.71 9.71 9.64 5,700 7,000 -0.0
24/12/2013
9.71
 347,400 9.74 9.81 9.71 1,000 12,300 -0.3
23/12/2013
9.74
 242,100 9.81 9.84 9.74 3,000 0 0.1
20/12/2013
9.81
 348,700 9.91 10.01 9.78 0 9,900 -0.3
19/12/2013
9.91
 389,000 9.91 10.05 9.91 40,000 27,200 0.4
18/12/2013
9.91
 187,300 9.81 9.91 9.74 15,000 0 0.4
17/12/2013
9.81
 407,400 9.61 9.84 9.64 64,000 2,000 1.8
16/12/2013
9.61
 239,800 9.57 9.61 9.54 0 1,100 -0.0
13/12/2013
9.57
 204,420 9.54 9.64 9.51 1,000 2,000 -0.0
12/12/2013
9.54
 430,900 9.47 9.61 9.37 0 6,000 -0.2
11/12/2013
9.47
 723,100 9.64 9.68 9.47 11,000 0 0.3
10/12/2013
9.64
 238,900 9.71 9.71 9.61 1,000 1,500 -0.0
09/12/2013
9.71
 337,750 9.54 9.81 9.54 57,000 0 1.6
06/12/2013
9.54
 218,100 9.51 9.61 9.47 22,100 3,800 0.5
05/12/2013
9.51
 385,320 9.61 9.61 9.47 5,000 1,600 0.1
04/12/2013
9.61
 679,740 9.51 9.68 9.51 1,000 264,200 -7.5
03/12/2013
9.51
 525,100 9.54 9.57 9.44 0 35,400 -1.0
02/12/2013
9.54
 948,450 9.13 9.61 9.13 6,000 91,500 -2.4
29/11/2013
9.13
 666,000 8.97 9.24 8.97 0 8,100 -0.2
28/11/2013
8.97
 170,300 8.93 9.00 8.93 0 0 0
27/11/2013
8.93
 608,400 8.90 9.07 8.90 2,000 0 0.1
26/11/2013
8.90
 188,500 8.97 9.00 8.90 100 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |