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)
23/04/2012
6.81
 1,177,200 6.81 7.05 6.78 28,800 169,100 -3.2
20/04/2012
6.81
 1,337,600 7.02 7.05 6.75 163,900 130,000 0.8
19/04/2012
7.02
 971,100 7.27 7.27 6.90 0 10,000 -0.2
18/04/2012
7.27
 1,656,000 7.45 7.57 7.21 0 100,000 -2.4
17/04/2012
7.45
 2,441,400 7.05 7.54 7.30 67,200 66,100 0.0
16/04/2012
7.05
 3,426,700 6.63 7.05 6.60 100 219,900 -5.1
13/04/2012
6.63
 738,600 6.66 6.72 6.57 150,000 0 3.3
12/04/2012
6.66
 565,000 6.75 6.81 6.66 0 59,300 -1.3
11/04/2012
6.75
 341,900 6.60 6.81 6.63 0 102,300 -2.3
10/04/2012
6.60
 509,300 6.72 6.75 6.60 108,800 100,500 0.2
09/04/2012
6.72
 765,400 6.54 6.78 6.60 0 141,000 -3.1
06/04/2012
6.54
 393,600 6.60 6.69 6.54 110,000 80,000 0.6
05/04/2012
6.60
 324,900 6.54 6.63 6.48 110,000 105,000 0.1
04/04/2012
6.54
 215,000 6.66 6.72 6.51 200 0 0.0
03/04/2012
6.66
 337,400 6.42 6.66 6.36 400 0 0.0
30/03/2012
6.42
 466,800 6.57 6.60 6.39 600 4,700 -0.1
29/03/2012
6.57
 611,400 6.81 6.84 6.54 0 0 0
28/03/2012
6.81
 658,300 6.84 6.87 6.69 100 45,000 -1.0
27/03/2012
6.84
 749,100 6.96 7.05 6.81 49,200 55,000 -0.1
26/03/2012
6.96
 495,500 7.05 7.15 6.96 3,000 0 0.1
23/03/2012
7.05
 587,600 6.93 7.12 6.90 13,000 28,300 -0.4
22/03/2012
6.93
 459,000 6.93 7.05 6.84 108,000 1,700 2.4
21/03/2012
6.93
 793,600 6.90 7.12 6.90 80,400 27,800 1.2
20/03/2012
6.90
 473,500 6.75 6.93 6.78 114,400 16,000 2.2
19/03/2012
6.75
 439,700 6.84 6.96 6.66 0 7,000 -0.2
16/03/2012
6.84
 923,300 6.87 7.18 6.81 0 13,000 -0.3
15/03/2012
6.87
 856,300 6.66 6.93 6.54 111,100 0 2.5
14/03/2012
6.66
 642,100 6.72 6.75 6.63 240,000 10,000 5.1
13/03/2012
6.72
 558,400 6.51 6.75 6.54 178,800 2,000 3.9
12/03/2012
6.51
 504,700 6.72 6.72 6.48 60,300 0 1.3
09/03/2012
6.72
 541,800 6.57 6.78 6.51 163,000 0 3.6
08/03/2012
6.57
 1,385,400 6.84 6.84 6.45 540,400 0 11.8
07/03/2012
6.84
 665,500 6.93 7.02 6.72 130,700 7,800 2.8
06/03/2012
6.93
 1,170,000 7.36 7.72 6.90 500 50,000 -1.2
05/03/2012
7.36
 854,700 6.90 7.36 7.12 0 0 0
02/03/2012
6.90
 688,600 6.81 6.99 6.81 300 2,000 -0.0
01/03/2012
6.81
 736,000 6.93 6.93 6.75 62,600 0 1.4
29/02/2012
6.93
 944,500 6.60 6.93 6.57 173,500 200 3.9
28/02/2012
6.60
 1,057,900 6.66 6.84 6.48 502,100 10,000 10.8
27/02/2012
6.66
 1,316,800 6.51 6.66 6.48 146,600 14,800 2.9
24/02/2012
6.51
 708,200 6.60 6.81 6.45 12,000 1,000 0.2
23/02/2012
6.60
 743,200 6.42 6.66 6.33 500 8,000 -0.2
22/02/2012
6.42
 626,500 6.15 6.45 6.15 2,000 62,000 -1.3
21/02/2012
6.15
 768,300 6.30 6.60 6.09 0 1,000 -0.0
20/02/2012
6.30
 839,900 5.99 6.30 6.03 0 0 0
17/02/2012
5.99
 358,100 5.87 5.99 5.81 500 35,500 -0.7
16/02/2012
5.87
 338,600 5.87 5.93 5.84 160,200 86,300 1.4
15/02/2012
5.87
 364,900 5.84 5.96 5.78 13,600 0 0.3
14/02/2012
5.84
 348,000 5.69 5.93 5.48 91,600 0 1.8
13/02/2012
5.69
 579,100 5.78 5.78 5.63 331,700 700 6.2
10/02/2012
5.78
 625,100 6.03 6.09 5.75 95,500 0 1.8
09/02/2012
6.03
 570,800 6.18 6.21 6.03 157,500 0 3.2
08/02/2012
6.18
 483,100 5.99 6.21 6.03 131,700 1,000 2.6
07/02/2012
5.99
 561,800 5.96 6.12 5.87 98,900 0 1.9
06/02/2012
5.96
 291,000 5.96 6.12 5.84 89,900 0 1.8
03/02/2012
5.96
 661,900 6.15 6.30 5.93 90,900 6,000 1.7
02/02/2012
6.15
 712,500 5.87 6.18 5.66 2,000 0 0.0
01/02/2012
5.87
 531,000 5.90 6.06 5.72 19,000 31,800 -0.2
31/01/2012
5.90
 556,200 5.75 6.06 5.78 30,000 4,200 0.5
30/01/2012
5.75
 301,600 5.66 5.81 5.51 14,800 0 0.3
20/01/2012
5.66
 488,800 5.51 5.69 5.42 82,000 0 1.5
19/01/2012
5.51
 455,700 5.24 5.54 5.27 0 0 0
18/01/2012
5.24
 139,300 5.21 5.27 5.18 7,500 0 0.1
17/01/2012
5.21
 289,800 5.30 5.36 5.18 37,000 0 0.6
16/01/2012
5.30
 215,500 5.24 5.39 5.15 10,000 0 0.2
13/01/2012
5.24
 189,400 5.15 5.24 5.09 10,000 0 0.2
12/01/2012
5.15
 177,800 5.27 5.27 5.12 10,000 0 0.2
11/01/2012
5.27
 201,200 5.33 5.39 5.24 13,200 0 0.2
10/01/2012
5.33
 348,600 5.09 5.33 5.06 0 0 0
09/01/2012
5.09
 340,700 5.18 5.18 4.97 24,000 0 0.4
06/01/2012
5.18
 330,800 5.27 5.30 5.12 50,400 0 0.9
05/01/2012
5.27
 397,700 5.18 5.36 5.15 206,500 0 3.6
04/01/2012
5.18
 187,000 5.36 5.36 5.18 21,000 0 0.4
03/01/2012
5.36
 426,200 5.63 5.63 5.33 40,200 0 0.7
30/12/2011
5.63
 407,900 5.54 5.90 5.57 0 0 0
29/12/2011
5.54
 350,700 5.60 5.87 5.45 0 0 0
28/12/2011
5.60
 463,000 5.45 5.84 5.39 40,000 0 0.7
27/12/2011
5.45
 353,300 5.30 5.72 5.30 0 0 0
26/12/2011
5.30
 416,200 5.33 5.60 4.87 12,000 0 0.2
23/12/2011
5.33
 394,500 5.39 5.42 5.18 8,000 0 0.1
22/12/2011: Cổ tức tiền mặt tỉ lệ: 12%
22/12/2011
5.39
 338,100 5.72 5.72 5.36 62,000 0 1.1
21/12/2011
5.72
 228,500 5.67 5.84 5.69 1,000 0 0.0
20/12/2011
5.67
 645,200 6.04 6.04 5.67 126,000 0 2.5
19/12/2011
6.04
 317,900 6.23 6.26 5.98 26,000 0 0.5
16/12/2011
6.23
 451,100 6.15 6.35 6.12 100 0 0.0
15/12/2011
6.15
 501,800 6.41 6.43 6.04 3,500 20,000 -0.4
14/12/2011
6.41
 311,300 6.58 6.58 6.38 2,500 500 0.0
13/12/2011
6.58
 144,600 6.61 6.61 6.52 2,500 0 0.1
12/12/2011
6.61
 210,500 6.58 6.61 6.49 3,000 12,000 -0.2
09/12/2011
6.58
 233,800 6.75 6.75 6.55 1,000 23,000 -0.5
08/12/2011
6.75
 296,900 6.80 6.86 6.69 0 0 0
07/12/2011
6.80
 278,300 6.92 6.92 6.75 0 3,000 -0.1
06/12/2011
6.92
 291,900 7.09 7.23 6.89 20,000 0 0.5
05/12/2011
7.09
 620,700 6.69 7.09 6.78 6,500 20,000 -0.3
02/12/2011
6.69
 191,200 6.58 6.72 6.55 0 0 0
01/12/2011
6.58
 286,100 6.43 6.72 6.46 3,000 0 0.1
30/11/2011
6.43
 674,600 6.61 6.69 6.41 11,000 0 0.3
29/11/2011
6.61
 418,700 6.83 6.89 6.61 0 0 0
28/11/2011
6.83
 256,300 6.66 6.98 6.72 6,000 0 0.1
25/11/2011
6.66
 329,700 6.80 6.80 6.66 0 4,500 -0.1

Chính sách bảo mật | Điều khoản sử dụng |