Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
25/11/2013	8.97	367,900	8.93	9.03	8.90	0	0	0
22/11/2013	8.93	256,400	8.86	8.93	8.86	1,000	0	0.0
21/11/2013	8.86	1,575,450	8.86	9.20	8.86	7,800	264,700	-6.9
20/11/2013	8.86	235,300	8.86	8.86	8.80	12,700	0	0.3
19/11/2013	8.86	362,900	8.83	8.86	8.80	26,000	4,000	0.6
18/11/2013	8.83	556,700	8.76	8.93	8.80	23,000	46,000	-0.6
15/11/2013	8.76	336,300	8.69	8.80	8.69	3,000	22,000	-0.5
14/11/2013	8.69	284,460	8.73	8.73	8.66	4,000	0	0.1
13/11/2013	8.73	339,400	8.76	8.80	8.73	15,000	0	0.4
12/11/2013	8.76	500,850	8.90	8.93	8.73	25,500	0	0.7
11/11/2013	8.90	263,510	8.86	9.00	8.86	11,000	10,000	0.0
08/11/2013	8.86	293,590	8.83	8.86	8.80	30,000	50,000	-0.5
07/11/2013	8.83	684,500	8.97	9.00	8.80	41,000	179,800	-3.7
06/11/2013	8.97	534,500	8.73	8.97	8.76	23,700	73,200	-1.3
05/11/2013	8.73	554,100	8.69	8.73	8.59	800	30,000	-0.8
04/11/2013	8.69	228,600	8.69	8.69	8.63	21,800	10,000	0.3
01/11/2013	8.69	248,000	8.73	8.76	8.69	4,000	20,000	-0.4
31/10/2013	8.73	771,750	8.63	8.76	8.66	2,000	24,000	-0.6
30/10/2013	8.63	228,910	8.69	8.76	8.59	1,000	9,000	-0.2
29/10/2013	8.69	267,400	8.63	8.69	8.53	0	2,500	-0.1
28/10/2013	8.63	281,300	8.59	8.80	8.56	0	2,100	-0.1
25/10/2013	8.59	784,600	8.73	8.73	8.46	16,500	9,000	0.2
24/10/2013	8.73	766,500	8.90	8.93	8.69	1,000	43,300	-1.1
23/10/2013	8.90	673,090	8.59	8.97	8.59	2,000	0	0.1
22/10/2013	8.59	613,000	8.39	8.59	8.32	45,000	3,000	1.0
21/10/2013	8.39	474,100	8.53	8.63	8.39	74,000	20,000	1.3
18/10/2013	8.53	569,890	8.32	8.56	8.32	12,100	0	0.3
17/10/2013	8.32	697,300	8.12	8.39	8.19	17,100	4,000	0.3
16/10/2013	8.12	349,400	8.05	8.19	8.05	900	7,100	-0.1
15/10/2013	8.05	263,100	8.02	8.09	7.95	1,000	4,500	-0.1
14/10/2013	8.02	419,300	7.92	8.22	7.85	0	1,500	-0.0
11/10/2013	7.92	535,100	7.98	8.12	7.92	8,000	0	0.2
10/10/2013	7.98	560,600	8.15	8.19	7.92	2,300	0	0.1
09/10/2013	8.15	250,600	8.22	8.29	8.15	3,000	0	0.1
08/10/2013	8.22	746,000	8.25	8.29	8.12	2,000	10,000	-0.2
07/10/2013	8.25	716,800	8.22	8.39	8.22	1,000	225,000	-5.5
04/10/2013	8.22	634,250	8.29	8.32	8.19	2,200	115,000	-2.8
03/10/2013	8.29	612,300	7.98	8.39	7.92	4,000	27,600	-0.6
02/10/2013	7.98	322,400	7.92	8.02	7.88	1,600	0	0.0
01/10/2013	7.92	782,940	7.95	8.02	7.81	5,000	3,200	0.0
30/09/2013	7.95	489,600	7.92	8.09	7.92	6,000	0	0.1
27/09/2013	7.92	806,450	7.81	8.05	7.78	100	0	0.0
26/09/2013	7.81	651,300	7.68	7.95	7.68	500	12,800	-0.3
25/09/2013	7.68	691,300	7.81	7.92	7.65	700	6,200	-0.1
24/09/2013	7.81	989,900	7.51	7.88	7.54	0	0	0
23/09/2013	7.51	632,200	7.21	7.54	7.14	1,000	700	0.0
20/09/2013	7.21	545,200	7.07	7.24	7.04	9,600	0	0.2
19/09/2013	7.07	157,100	6.97	7.07	7.00	0	0	0
18/09/2013	6.97	264,400	7.07	7.07	6.39	1,800	0	0.0
17/09/2013	7.07	386,600	7.04	7.07	7.00	0	0	0
16/09/2013	7.04	243,500	6.97	7.10	6.97	0	0	0
13/09/2013	6.97	223,900	6.97	7.00	6.90	0	0	0
12/09/2013	6.97	205,100	7.00	7.04	6.94	0	0	0
11/09/2013	7.00	346,000	6.97	7.07	6.97	0	0	0
10/09/2013	6.97	219,300	6.90	7.00	6.22	0	0	0
09/09/2013	6.90	133,710	7.00	7.07	6.87	400	0	0.0
06/09/2013	7.00	341,700	6.97	7.07	6.94	0	0	0
05/09/2013	6.97	229,800	6.77	7.00	6.77	0	0	0
04/09/2013	6.77	394,200	6.83	6.94	6.73	0	0	0
03/09/2013	6.83	84,500	6.90	6.97	6.83	600	0	0.0
30/08/2013	6.90	268,300	6.87	6.90	6.77	0	5,000	-0.1
29/08/2013	6.87	246,800	6.87	7.00	6.87	30,000	0	0.6
28/08/2013	6.87	703,200	7.07	7.07	6.80	0	0	0
27/08/2013	7.07	400,820	7.21	7.21	7.04	0	0	0
26/08/2013	7.21	384,000	7.27	7.31	7.10	0	25,900	-0.6
23/08/2013	7.27	1,071,010	7.21	7.38	7.10	106,100	150,000	-0.9
22/08/2013	7.21	498,200	7.41	7.41	7.10	40,500	0	0.9
21/08/2013	7.41	796,600	7.41	7.44	7.21	1,000	0	0.0
20/08/2013	7.41	655,700	7.41	7.48	7.31	40,000	10,000	0.7
19/08/2013	7.41	701,000	7.14	7.44	7.10	900	0	0.0
16/08/2013	7.14	604,710	7.21	7.24	7.07	3,500	0	0.1
15/08/2013	7.21	993,100	6.90	7.27	6.87	0	50,000	-1.1
14/08/2013	6.90	745,400	6.66	6.90	6.66	0	40,000	-0.8
13/08/2013	6.66	675,300	6.83	6.83	6.66	1,000	200	0.0
12/08/2013	6.83	241,300	6.83	6.83	6.73	0	2,000	-0.0
09/08/2013	6.83	1,103,750	6.80	6.94	6.63	127,500	95,450	0.7
08/08/2013	6.80	1,101,300	6.77	7.00	6.77	3,000	105,900	-2.1
07/08/2013	6.77	1,339,350	6.66	6.87	6.70	47,600	340,550	-5.9
06/08/2013	6.66	134,200	6.63	6.70	6.60	21,500	33,500	-0.2
05/08/2013	6.63	227,400	6.53	6.77	6.56	29,700	0	0.6
02/08/2013	6.53	81,800	6.46	6.56	6.50	13,500	1,500	0.2
01/08/2013	6.46	65,200	6.46	6.50	6.39	16,900	0	0.3
31/07/2013	6.46	61,000	6.46	6.46	6.39	19,100	0	0.4
30/07/2013	6.46	74,200	6.43	6.46	6.39	15,100	0	0.3
29/07/2013	6.43	132,600	6.46	6.53	6.33	25,400	0	0.5
26/07/2013	6.46	251,600	6.39	6.53	6.39	31,600	11,000	0.4
25/07/2013	6.39	144,500	6.39	6.46	6.36	35,100	29,500	0.1
24/07/2013	6.39	436,400	6.60	6.60	6.36	153,800	23,000	2.5
23/07/2013	6.60	183,700	6.73	6.73	6.09	88,500	7,500	1.6
22/07/2013	6.73	159,400	6.80	6.80	6.70	50,200	500	1.0
19/07/2013	6.80	529,900	6.70	6.87	6.70	153,100	20,000	2.7
18/07/2013	6.70	396,700	6.70	6.77	6.66	67,000	10,100	1.1
17/07/2013	6.70	199,300	6.70	6.77	6.56	27,700	1,000	0.5
16/07/2013	6.70	304,700	6.66	6.77	6.56	120,200	43,900	1.5
15/07/2013	6.66	683,700	6.33	6.70	6.39	169,000	0	3.3
12/07/2013	6.33	275,100	6.22	6.36	6.22	44,800	93,800	-0.9
11/07/2013	6.22	123,200	6.22	6.22	6.19	31,300	55,200	-0.4
10/07/2013	6.22	156,200	6.26	6.26	6.19	72,400	62,400	0.2
09/07/2013	6.26	76,700	6.26	6.29	6.19	8,000	22,200	-0.3
08/07/2013	6.26	151,400	6.26	6.26	6.19	40,100	800	0.7

Page:
<<
27
28
29
>>

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

CTCP Kinh doanh Khí Miền Nam (pgs)

THỐNG KÊ GIAO DỊCH