Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
04/02/2013	5.92	517,800	6.05	6.08	5.92	0	100,000	-1.9
01/02/2013	6.05	599,000	6.08	6.11	5.95	2,700	0	0.1
31/01/2013	6.08	1,754,800	5.95	6.17	5.98	274,200	180,000	1.8
30/01/2013	5.95	832,500	5.92	6.08	5.95	10,300	43,600	-0.6
29/01/2013	5.92	632,900	5.86	5.95	5.79	115,000	0	2.1
28/01/2013	5.86	1,232,200	5.86	6.17	5.86	25,000	133,500	-2.1
25/01/2013	5.86	760,000	5.73	5.86	5.73	242,500	0	4.4
24/01/2013	5.73	383,000	5.51	5.73	5.51	0	0	0
23/01/2013	5.51	413,200	5.54	5.64	5.48	0	0	0
22/01/2013	5.54	577,800	5.67	5.70	5.48	18,000	0	0.3
21/01/2013	5.67	567,100	5.70	5.79	5.64	1,300	0	0.0
18/01/2013	5.70	826,400	5.79	5.98	5.67	5,400	10,300	-0.1
17/01/2013	5.79	1,026,400	5.89	5.98	5.76	2,300	0	0.0
16/01/2013	5.89	927,400	6.02	6.17	5.89	0	85,000	-1.6
15/01/2013	6.02	1,647,300	5.67	6.02	5.67	0	52,000	-1.0
14/01/2013	5.67	718,100	5.70	5.70	5.60	0	6,000	-0.1
11/01/2013	5.70	1,147,300	5.70	5.89	5.67	20,200	14,600	0.1
10/01/2013	5.70	731,100	5.60	5.73	5.48	0	0	0
09/01/2013	5.60	1,368,400	5.73	5.92	5.57	112,400	20,000	1.7
08/01/2013	5.73	1,207,800	5.64	5.79	5.57	353,900	100	6.4
07/01/2013	5.64	895,500	5.51	5.83	5.54	3,500	0	0.1
04/01/2013	5.51	721,500	5.41	5.57	5.35	0	0	0
03/01/2013	5.41	934,400	5.54	5.54	5.35	0	0	0
02/01/2013	5.54	750,500	5.41	5.60	5.38	0	14,000	-0.2
28/12/2012	5.41	1,010,800	5.35	5.41	5.32	0	243,900	-4.1
27/12/2012	5.35	704,900	5.48	5.48	5.35	10,000	140,500	-2.2
26/12/2012	5.48	520,500	5.41	5.51	5.35	20,000	0	0.3
25/12/2012	5.41	1,973,300	5.32	5.45	5.29	5,000	0	0.1
24/12/2012	5.32	879,900	5.13	5.32	5.07	10,000	0	0.2
21/12/2012	5.13	269,900	5.19	5.19	5.13	0	0	0
20/12/2012	5.19	453,400	5.26	5.29	5.16	0	0	0
19/12/2012	5.26	495,000	5.22	5.29	5.19	0	1,700	-0.0
18/12/2012	5.22	130,000	5.22	5.26	5.16	0	0	0
17/12/2012	5.22	224,400	5.19	5.26	5.19	0	0	0
14/12/2012	5.19	245,100	5.22	5.26	5.16	5,000	300	0.1
13/12/2012	5.22	240,200	5.26	5.29	5.19	0	12,000	-0.2
12/12/2012	5.26	315,500	5.10	5.35	5.13	1,700	0	0.0
11/12/2012	5.10	178,100	5.19	5.19	5.10	0	50,000	-0.8
10/12/2012	5.19	277,200	5.10	5.19	5.10	100	0	0.0
07/12/2012	5.10	117,600	5.13	5.16	5.07	0	37,000	-0.6
06/12/2012	5.13	113,800	5.16	5.16	5.10	0	0	0
05/12/2012	5.16	241,900	5.16	5.22	5.13	50,000	150,000	-1.6
04/12/2012	5.16	83,700	5.07	5.16	5.03	2,600	3,000	-0.0
03/12/2012	5.07	44,400	5.10	5.10	5.03	5,000	0	0.1
30/11/2012	5.10	56,800	5.10	5.13	5.03	0	0	0
29/11/2012	5.10	119,200	5.03	5.10	5.03	0	50,000	-0.8
28/11/2012	5.03	110,200	5.07	5.10	5.03	300	0	0.0
27/11/2012	5.07	56,200	5.13	5.13	5.07	0	0	0
26/11/2012	5.13	121,900	5.13	5.16	5.07	0	0	0
23/11/2012	5.13	152,900	5.16	5.16	5.10	0	0	0
22/11/2012	5.16	112,800	5.13	5.16	5.10	0	600	-0.0
21/11/2012	5.13	103,400	5.19	5.19	5.13	0	0	0
20/11/2012	5.19	106,200	5.16	5.22	5.16	0	17,600	-0.3
19/11/2012	5.16	139,900	5.19	5.22	5.16	0	13,500	-0.2
16/11/2012	5.19	126,100	5.22	5.22	5.16	0	0	0
15/11/2012	5.22	205,200	5.22	5.22	5.19	122,000	44,400	1.3
14/11/2012	5.22	261,000	5.26	5.29	5.19	900	89,600	-1.5
13/11/2012	5.26	185,100	5.35	5.35	5.22	500	0	0.0
12/11/2012	5.35	476,100	5.29	5.45	5.26	0	100,000	-1.7
09/11/2012	5.29	546,300	5.22	5.32	5.19	0	100,000	-1.7
08/11/2012	5.22	281,600	5.22	5.22	5.13	0	0	0
07/11/2012	5.22	369,500	5.10	5.29	5.13	1,000	106,300	-1.7
06/11/2012	5.10	198,100	5.13	5.16	5.07	0	6,600	-0.1
05/11/2012	5.13	335,700	5.13	5.19	5.07	200	100,000	-1.6
02/11/2012	5.13	828,600	5.41	5.41	5.10	11,000	0	0.2
01/11/2012	5.41	173,200	5.45	5.45	5.38	0	110,000	-1.9
31/10/2012	5.45	185,600	5.45	5.48	5.38	600	0	0.0
30/10/2012	5.45	217,400	5.48	5.51	5.41	0	300	-0.0
29/10/2012	5.48	110,000	5.51	5.54	5.45	1,800	0	0.0
26/10/2012	5.51	115,600	5.48	5.54	5.48	0	0	0
25/10/2012	5.48	192,100	5.48	5.51	5.41	0	0	0
24/10/2012	5.48	349,900	5.51	5.54	5.45	0	0	0
23/10/2012	5.51	170,200	5.48	5.54	5.45	30,000	0	0.5
22/10/2012	5.48	284,500	5.51	5.51	5.41	18,800	0	0.3
19/10/2012	5.51	374,600	5.64	5.70	5.41	4,000	0	0.1
18/10/2012	5.64	317,800	5.64	5.70	5.60	0	0	0
17/10/2012	5.64	333,300	5.79	5.79	5.64	3,400	14,500	-0.2
16/10/2012	5.79	690,200	5.54	5.83	5.57	0	0	0
15/10/2012	5.54	404,400	5.64	5.64	5.48	0	0	0
12/10/2012	5.64	249,900	5.64	5.70	5.60	0	0	0
11/10/2012	5.64	886,800	5.64	5.86	5.64	50,000	8,400	0.8
10/10/2012	5.64	262,800	5.60	5.70	5.57	0	0	0
09/10/2012	5.60	606,300	5.76	5.76	5.57	30,000	0	0.5
08/10/2012	5.76	512,500	5.48	5.76	5.51	10,000	7,000	0.1
05/10/2012	5.48	189,000	5.41	5.51	5.41	0	400	-0.0
04/10/2012	5.41	295,500	5.51	5.54	5.41	5,000	16,500	-0.2
03/10/2012	5.51	417,400	5.51	5.60	5.48	0	0	0
02/10/2012	5.51	259,400	5.45	5.54	5.48	0	0	0
01/10/2012	5.45	667,100	5.38	5.67	5.38	100	0	0.0
28/09/2012	5.38	128,900	5.38	5.41	5.35	700	0	0.0
27/09/2012	5.38	134,300	5.41	5.45	5.32	10,000	0	0.2
26/09/2012	5.41	170,400	5.38	5.45	5.35	0	0	0
25/09/2012	5.38	148,600	5.32	5.38	5.32	50,200	0	0.8
24/09/2012	5.32	203,000	5.38	5.38	5.29	400	35,000	-0.6
21/09/2012	5.38	393,400	5.38	5.48	5.32	1,000	0	0.0
20/09/2012	5.38	344,100	5.45	5.45	5.26	100	0	0.0
19/09/2012	5.45	323,200	5.32	5.45	5.22	0	11,800	-0.2
18/09/2012	5.32	466,600	5.51	5.51	5.26	100	0	0.0
17/09/2012	5.51	303,100	5.67	5.76	5.45	3,200	0	0.1
14/09/2012	5.67	895,800	5.41	5.70	5.48	163,900	25,900	2.4

Page:
<<
29
30
31
>>

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