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
(2024-08-20) 		2.10 6.38% 7,100 -100 -0.0
32
36
35
2 tháng
(2024-07-22) 		5.80 19.86% 26,000 0 -0.0
29.20
36
35
3 tháng
(2024-06-21) 		5 16.67% 34,300 -600 -0.0
29.20
36
35
6 tháng
(2024-03-25) 		7.03 25.13% 410,974 -23,831 -0.7
26.59
36
35
12 tháng
(2023-09-25) 		12.95 58.71% 1,348,702 -152,335 -4.2
22.05
36
35
24 tháng
(2022-09-30) 		10.90 45.22% 3,803,745 -332,034 -8.8
21.15
36
35
36 tháng
(2021-10-05) 		9.10 35.16% 21,804,284 -433,750 -12.9
18.36
36
35
60 tháng
(2019-10-16) 		10.75 44.32% 44,298,941 -4,654,059 -80.6
9.26
36
35
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
13/09/2012
5.41
 376,900 5.29 5.41 5.22 20,000 2,000 0.3
12/09/2012
5.29
 213,700 5.29 5.45 5.29 0 25,200 -0.4
11/09/2012
5.29
 359,800 5.22 5.32 5.16 10,000 25,000 -0.2
10/09/2012
5.22
 710,000 5.51 5.51 5.19 4,000 100,000 -1.6
07/09/2012
5.51
 274,100 5.48 5.54 5.45 0 0 0
06/09/2012
5.48
 228,200 5.54 5.57 5.48 14,000 0 0.2
05/09/2012
5.54
 511,400 5.70 5.73 5.45 4,300 47,100 -0.7
04/09/2012
5.70
 260,900 5.57 5.76 5.64 100 0 0.0
31/08/2012
5.57
 227,700 5.57 5.64 5.54 800 10,000 -0.2
30/08/2012
5.57
 509,400 5.70 5.73 5.57 0 180,000 -3.2
29/08/2012
5.70
 718,800 5.45 5.76 5.51 30,200 330,000 -5.3
28/08/2012
5.45
 568,000 5.38 5.54 5.29 0 0 0
27/08/2012
5.38
 567,500 5.79 5.79 5.38 100,000 12,000 1.5
24/08/2012
5.79
 1,065,200 5.48 5.86 5.10 57,300 40,000 0.2
23/08/2012
5.48
 558,800 5.89 5.89 5.48 6,100 0 0.1
22/08/2012
5.89
 908,800 6.14 6.14 5.73 188,000 45,000 2.7
21/08/2012
6.14
 784,200 6.62 6.62 6.14 2,500 90,000 -1.7
20/08/2012
6.62
 129,000 6.55 6.65 6.59 200 12,500 -0.3
17/08/2012
6.55
 257,100 6.55 6.65 6.55 0 85,000 -1.8
16/08/2012
6.55
 672,500 6.49 6.68 6.52 0 100,000 -2.1
15/08/2012
6.49
 441,200 6.49 6.52 6.40 0 10,000 -0.2
14/08/2012
6.49
 137,200 6.46 6.59 6.46 0 0 0
13/08/2012
6.46
 181,200 6.49 6.52 6.43 0 0 0
10/08/2012
6.49
 218,500 6.55 6.59 6.49 0 0 0
09/08/2012
6.55
 421,800 6.62 6.71 6.55 0 120,000 -2.5
08/08/2012
6.62
 152,400 6.55 6.65 6.55 0 0 0
07/08/2012
6.55
 253,300 6.71 6.71 6.52 0 0 0
06/08/2012
6.71
 748,100 6.52 6.78 6.52 900 171,600 -3.6
03/08/2012
6.52
 561,300 6.43 6.55 6.36 0 0 0
02/08/2012
6.43
 130,900 6.36 6.43 6.36 0 0 0
01/08/2012
6.36
 319,800 6.40 6.43 6.30 900 0 0.0
31/07/2012
6.40
 137,200 6.43 6.52 6.40 1,400 0 0.0
30/07/2012
6.43
 272,500 6.46 6.49 6.33 4,100 0 0.1
27/07/2012
6.46
 416,900 6.55 6.62 6.40 3,500 0 0.1
26/07/2012
6.55
 291,300 6.46 6.62 6.49 0 0 0
25/07/2012
6.46
 436,000 6.55 6.59 6.36 20,000 0 0.4
24/07/2012
6.55
 573,300 6.81 6.81 6.49 0 5,000 -0.1
23/07/2012
6.81
 597,100 6.97 7.25 6.65 40,000 0 0.9
20/07/2012
6.97
 592,100 7.06 7.38 6.81 3,500 103,500 -2.2
19/07/2012
7.06
 1,075,000 6.68 7.06 6.68 800 43,800 -1.0
18/07/2012
6.68
 531,500 6.74 6.81 6.59 20,000 20,000 -0.0
17/07/2012
6.74
 356,800 6.55 6.78 6.55 0 20,000 -0.4
16/07/2012
6.55
 230,400 6.74 6.78 6.52 600 0 0.0
13/07/2012
6.74
 366,400 6.59 6.84 6.55 0 0 0
12/07/2012
6.59
 273,100 6.43 6.62 6.43 0 0 0
11/07/2012
6.43
 254,100 6.21 6.46 6.30 124,900 0 2.5
10/07/2012
6.21
 304,400 6.27 6.40 6.21 21,000 200 0.4
09/07/2012
6.27
 304,100 6.55 6.55 6.24 600 100 0.0
06/07/2012
6.55
 470,400 6.65 6.81 6.52 0 700 -0.0
05/07/2012
6.65
 361,700 6.02 6.65 6.14 0 0 0
04/07/2012
6.02
 332,800 6.43 6.65 6.02 32,700 0 0.6
03/07/2012
6.43
 442,900 6.49 6.59 6.27 100,000 500 2.0
02/07/2012
6.49
 188,200 6.71 6.78 6.49 100 500 -0.0
29/06/2012
6.71
 165,900 6.84 6.93 6.71 3,900 0 0.1
28/06/2012
6.84
 226,700 6.74 6.84 6.59 100 0 0.0
27/06/2012
6.74
 278,500 6.78 6.87 6.71 0 0 0
26/06/2012
6.78
 474,900 6.90 6.90 6.68 20,000 0 0.4
25/06/2012
6.90
 407,600 7.06 7.19 6.87 70,000 3,200 1.5
22/06/2012
7.06
 333,400 7.19 7.25 7.06 0 0 0
21/06/2012
7.19
 274,400 7.25 7.38 7.19 100 0 0.0
20/06/2012
7.25
 354,800 7.22 7.31 7.22 0 700 -0.0
19/06/2012
7.22
 246,900 7.35 7.35 7.22 0 500 -0.0
18/06/2012
7.35
 303,300 7.38 7.53 7.31 3,000 0 0.1
15/06/2012
7.38
 357,100 7.22 7.41 7.28 50,000 3,800 1.1
14/06/2012
7.22
 266,500 7.31 7.35 7.22 0 25,000 -0.6
13/06/2012
7.31
 249,500 7.25 7.47 7.25 0 0 0
12/06/2012
7.25
 497,800 7.47 7.47 7.25 0 100 -0.0
11/06/2012
7.47
 476,900 7.41 7.60 7.44 5,000 0 0.1
08/06/2012
7.41
 882,300 7.66 7.79 7.41 2,000 0 0.0
07/06/2012
7.66
 1,081,100 7.25 7.72 7.35 7,000 40,000 -0.8
06/06/2012
7.25
 467,300 7.09 7.38 7.12 3,300 0 0.1
05/06/2012
7.09
 413,200 7.00 7.22 6.81 5,000 0 0.1
04/06/2012
7.00
 530,300 7.35 7.44 6.90 2,900 1,000 0.0
01/06/2012
7.35
 372,100 7.22 7.66 7.25 50,400 16,800 0.8
31/05/2012
7.22
 515,300 7.50 7.50 7.16 33,700 6,000 0.6
30/05/2012
7.50
 491,900 7.53 7.66 7.47 21,900 2,200 0.5
29/05/2012
7.53
 392,500 7.60 7.66 7.47 500 0 0.0
28/05/2012: Cổ tức tiền mặt tỉ lệ: 11%
28/05/2012
7.60
 694,200 7.63 8.07 7.57 4,600 200 0.1
25/05/2012
7.63
 920,100 7.27 7.63 7.21 0 3,000 -0.1
24/05/2012
7.27
 812,000 7.30 7.57 6.90 66,000 4,000 1.5
23/05/2012
7.30
 1,087,600 7.75 7.87 7.27 119,300 62,000 1.4
22/05/2012
7.75
 964,600 8.05 8.08 7.72 22,500 0 0.6
21/05/2012
8.05
 899,100 7.72 8.08 7.69 54,000 20,000 0.9
18/05/2012
7.72
 917,400 7.87 8.11 7.60 156,600 4,000 3.9
17/05/2012
7.87
 869,500 8.11 8.57 7.87 214,600 15,000 5.5
16/05/2012
8.11
 1,222,600 7.69 8.11 7.57 194,500 67,200 3.3
15/05/2012
7.69
 1,596,200 7.66 7.78 7.45 180,100 290,000 -2.8
14/05/2012
7.66
 1,747,600 8.14 8.17 7.57 238,300 0 6.2
11/05/2012
8.14
 1,725,800 8.45 8.45 8.05 300,000 7,000 8.0
10/05/2012
8.45
 1,659,600 8.69 8.75 8.27 251,300 23,500 6.4
09/05/2012
8.69
 1,421,300 8.57 9.08 8.36 103,500 151,000 -1.3
08/05/2012
8.57
 3,738,200 8.36 8.93 8.45 672,100 145,000 15.5
07/05/2012
8.36
 559,500 7.81 8.36 8.11 56,000 400 1.5
04/05/2012
7.81
 3,055,300 7.36 7.81 7.42 100,100 654,200 -13.9
03/05/2012
7.36
 1,264,600 7.08 7.48 6.99 64,400 50,000 0.3
02/05/2012
7.08
 1,036,600 7.24 7.36 7.05 178,200 5,000 4.1
27/04/2012
7.24
 820,100 7.18 7.36 7.02 39,500 0 0.9
26/04/2012
7.18
 1,038,800 7.42 7.48 7.18 134,100 0 3.2
25/04/2012
7.42
 1,476,600 7.12 7.57 7.21 263,300 0 6.5
24/04/2012
7.12
 1,125,100 6.81 7.15 6.75 24,600 0 0.6

Chính sách bảo mật | Điều khoản sử dụng |