Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
05/07/2013	6.26	197,600	6.33	6.33	6.19	61,600	25,000	0.7
04/07/2013	6.33	155,700	6.29	6.36	6.26	33,100	0	0.6
03/07/2013	6.29	94,900	6.29	6.29	6.22	41,500	9,000	0.6
02/07/2013	6.29	149,100	6.22	6.29	6.16	32,900	0	0.6
01/07/2013	6.22	107,300	6.22	6.36	6.16	17,500	100	0.3
28/06/2013	6.22	169,000	6.16	6.33	6.19	50,100	0	0.9
27/06/2013	6.16	158,600	6.06	6.22	5.92	3,000	12,000	-0.2
26/06/2013	6.06	224,700	6.06	6.12	6.02	20,000	0	0.4
25/06/2013	6.06	600,100	6.16	6.26	5.92	314,100	253,100	1.1
24/06/2013	6.16	298,900	6.43	6.43	6.12	0	0	0
21/06/2013	6.43	293,800	6.33	6.50	6.22	77,100	0	1.4
20/06/2013	6.33	515,600	6.43	6.43	6.29	130,500	47,600	1.6
19/06/2013	6.43	319,000	6.39	6.50	6.39	20,000	32,400	-0.2
18/06/2013	6.39	277,700	6.43	6.53	6.36	1,000	0	0.0
17/06/2013	6.43	232,500	6.70	6.73	6.43	4,000	0	0.1
14/06/2013	6.70	212,500	6.70	6.77	6.66	63,700	0	1.3
13/06/2013	6.70	351,000	6.73	6.73	6.63	71,700	5,000	1.3
12/06/2013	6.73	201,400	6.73	6.80	6.70	6,400	0	0.1
11/06/2013	6.73	328,200	6.83	6.94	6.66	1,000	0	0.0
10/06/2013	6.83	391,600	6.97	7.07	6.77	2,000	0	0.0
07/06/2013	6.97	486,600	6.83	7.07	6.80	2,500	0	0.1
06/06/2013	6.83	463,200	6.83	6.94	6.77	95,300	30,000	1.3
05/06/2013	6.83	492,600	6.63	6.83	6.60	114,500	0	2.3
04/06/2013	6.63	556,000	6.87	6.94	6.50	0	0	0
03/06/2013	6.87	503,400	6.97	7.04	6.87	0	2,000	-0.0
31/05/2013	6.97	344,000	7.14	7.34	6.90	5,000	0	0.1
30/05/2013	7.14	808,200	6.83	7.14	6.80	5,100	2,000	0.1
29/05/2013	6.83	1,582,300	6.50	7.00	6.50	52,100	7,700	0.9
28/05/2013	6.50	541,400	6.50	6.53	6.43	86,200	63,700	0.4
27/05/2013	6.50	793,700	6.26	6.56	6.29	197,000	10,000	3.6
24/05/2013	6.26	448,400	6.22	6.36	6.19	63,900	0	1.2
23/05/2013	6.22	463,500	6.19	6.33	6.19	95,000	30,000	1.2
22/05/2013	6.19	259,900	6.16	6.22	6.16	65,800	0	1.2
21/05/2013	6.16	466,700	6.09	6.26	6.12	37,800	10,000	0.5
20/05/2013	6.09	519,800	5.99	6.09	5.99	106,600	70,000	0.7
17/05/2013	5.99	268,400	5.92	6.02	5.92	45,000	0	0.8
16/05/2013	5.92	131,700	5.95	5.99	5.92	20,000	700	0.3
15/05/2013	5.95	78,200	5.99	5.99	5.95	40,100	0	0.7
14/05/2013	5.99	283,600	5.99	6.02	5.92	156,800	0	2.8
13/05/2013: Cổ tức tiền mặt tỉ lệ: 12%
13/05/2013	5.99	209,900	5.92	6.09	5.95	82,800	0	1.5
10/05/2013	5.92	222,300	5.98	5.98	5.92	78,100	0	1.5
09/05/2013	5.98	153,600	5.92	5.98	5.92	58,600	5,600	1.0
08/05/2013	5.92	135,100	5.98	6.02	5.92	64,000	20,000	0.8
07/05/2013	5.98	415,900	6.02	6.02	5.92	193,100	0	3.6
06/05/2013	6.02	421,500	5.95	6.05	5.95	78,900	42,100	0.7
03/05/2013	5.95	195,600	5.95	5.95	5.35	136,200	0	2.6
02/05/2013	5.95	310,100	5.79	6.33	5.86	110,900	0	2.1
26/04/2013	5.79	239,500	5.76	5.83	5.76	46,000	0	0.8
25/04/2013	5.76	301,400	5.70	5.83	5.73	72,000	0	1.3
24/04/2013	5.70	218,800	5.67	5.73	5.64	60,100	0	1.1
23/04/2013	5.67	187,200	5.57	5.67	5.60	118,000	0	2.1
22/04/2013	5.57	316,400	5.57	5.57	5.54	179,700	0	3.2
18/04/2013	5.57	284,400	5.64	5.64	5.54	116,200	0	2.0
17/04/2013	5.64	205,700	5.64	5.67	5.57	82,100	0	1.5
16/04/2013	5.64	407,800	5.64	5.67	5.51	22,400	0	0.4
15/04/2013	5.64	356,500	5.79	5.79	5.60	12,800	0	0.2
12/04/2013	5.79	608,500	5.79	5.83	5.73	269,300	0	4.9
11/04/2013	5.79	339,300	5.73	5.83	5.73	45,000	3,000	0.8
10/04/2013	5.73	1,142,000	5.98	6.02	5.70	0	21,500	-0.4
09/04/2013	5.98	757,300	5.89	6.14	5.92	0	172,100	-3.3
08/04/2013	5.89	279,600	5.95	5.95	5.73	0	0	0
05/04/2013	5.95	625,800	5.76	5.95	5.76	0	0	0
04/04/2013	5.76	236,000	5.79	5.83	5.73	0	0	0
03/04/2013	5.79	298,700	5.83	5.86	5.76	0	5,500	-0.1
02/04/2013	5.83	487,500	5.86	5.89	5.79	0	6,000	-0.1
01/04/2013	5.86	364,700	5.76	5.86	5.70	0	0	0
29/03/2013	5.76	117,100	5.76	5.76	5.67	700	0	0.0
28/03/2013	5.76	548,900	5.67	5.86	5.70	0	3,500	-0.1
27/03/2013	5.67	180,200	5.64	5.70	5.60	0	0	0
26/03/2013	5.64	182,200	5.67	5.70	5.60	0	14,000	-0.3
25/03/2013	5.67	95,300	5.67	5.70	5.64	0	0	0
22/03/2013	5.67	275,200	5.73	5.76	5.60	0	0	0
21/03/2013	5.73	201,600	5.70	5.76	5.70	0	19,000	-0.3
20/03/2013	5.70	254,800	5.64	5.73	5.67	0	0	0
19/03/2013	5.64	139,800	5.70	5.70	5.64	0	19,000	-0.3
18/03/2013	5.70	188,200	5.73	5.76	5.67	0	0	0
15/03/2013	5.73	199,800	5.67	5.73	5.67	0	0	0
14/03/2013	5.67	90,100	5.67	5.70	5.64	0	5,000	-0.1
13/03/2013	5.67	288,300	5.73	5.76	5.67	40,300	5,000	0.6
12/03/2013	5.73	208,800	5.76	5.79	5.67	0	2,300	-0.0
11/03/2013	5.76	253,600	5.67	5.79	5.64	100	0	0.0
08/03/2013	5.67	167,500	5.60	5.70	5.67	0	0	0
07/03/2013	5.60	165,600	5.67	5.73	5.60	0	0	0
06/03/2013	5.67	299,700	5.54	5.73	5.60	2,500	0	0.0
05/03/2013	5.54	370,400	5.67	5.70	5.51	100	100	0
04/03/2013	5.67	455,500	5.98	5.98	5.67	100	0	0.0
01/03/2013	5.98	407,600	5.95	5.98	5.83	0	0	0
28/02/2013	5.95	427,800	5.89	5.95	5.73	100	25,900	-0.5
27/02/2013	5.89	370,200	5.79	5.89	5.64	0	0	0
26/02/2013	5.79	1,195,500	6.02	6.02	5.70	1,000	94,000	-1.7
25/02/2013	6.02	370,800	5.98	6.11	5.95	2,200	100,000	-1.8
22/02/2013	5.98	1,103,100	5.83	6.14	5.79	59,200	56,900	0.1
21/02/2013	5.83	1,451,100	6.36	6.36	5.76	0	13,800	-0.3
20/02/2013	6.36	790,300	6.30	6.40	6.24	100,000	0	2
19/02/2013	6.30	1,235,900	6.33	6.46	6.27	0	600	-0.0
18/02/2013	6.33	1,364,900	6.02	6.46	6.05	0	40,000	-0.8
08/02/2013	6.02	636,000	6.05	6.11	6.02	20,500	320,000	-5.7
07/02/2013	6.05	496,500	5.95	6.11	5.95	1,000	50,000	-0.9
06/02/2013	5.95	390,300	5.86	5.98	5.86	27,100	120,000	-1.7
05/02/2013	5.86	506,300	5.92	5.92	5.83	0	30,000	-0.6

Page:
<<
28
29
30
>>

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