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)
24/11/2011
6.80
 445,900 7.09 7.09 6.80 10,000 30,000 -0.5
23/11/2011
7.09
 465,000 7.06 7.23 7.03 5,500 0 0.1
22/11/2011
7.06
 224,600 7.09 7.15 6.98 0 0 0
21/11/2011
7.09
 331,400 7.00 7.17 6.98 0 0 0
18/11/2011
7.00
 306,100 6.95 7.03 6.86 0 0 0
17/11/2011
6.95
 345,500 7.15 7.15 6.95 0 10,000 -0.2
16/11/2011
7.15
 502,400 6.83 7.20 6.83 0 20,000 -0.5
15/11/2011
6.83
 290,500 6.75 6.86 6.72 0 1,000 -0.0
14/11/2011
6.75
 333,200 6.86 6.89 6.66 2,500 0 0.1
11/11/2011
6.86
 263,700 6.95 7.12 6.83 0 0 0
10/11/2011
6.95
 524,700 7.09 7.09 6.89 0 10,200 -0.2
09/11/2011
7.09
 479,100 7.20 7.26 7.06 16,500 8,000 0.2
08/11/2011
7.20
 309,500 7.09 7.26 7.00 27,400 50,000 -0.6
07/11/2011
7.09
 600,900 7.29 7.35 7.00 10,000 89,900 -2.0
04/11/2011
7.29
 567,100 7.20 7.32 7.17 0 55,000 -1.4
03/11/2011
7.20
 681,900 7.17 7.26 7.06 900 0 0.0
02/11/2011
7.17
 484,200 7.35 7.37 7.06 12,400 3,000 0.2
01/11/2011
7.35
 729,800 7.63 7.69 7.32 70,000 1,000 1.8
31/10/2011
7.63
 1,131,300 7.32 7.72 7.52 93,200 25,300 1.8
28/10/2011
7.32
 1,415,200 6.86 7.32 7.03 21,200 60,900 -1.0
27/10/2011
6.86
 427,100 6.86 6.98 6.83 12,000 10,000 0.0
26/10/2011
6.86
 577,700 6.69 6.98 6.72 68,100 23,900 1.1
25/10/2011
6.69
 289,200 6.69 6.75 6.61 99,400 0 2.3
24/10/2011
6.69
 315,500 6.72 6.78 6.66 166,800 0 3.9
21/10/2011
6.72
 418,300 6.52 6.75 6.49 0 0 0
20/10/2011
6.52
 239,400 6.58 6.63 6.52 3,000 14,000 -0.3
19/10/2011
6.58
 404,100 6.55 6.66 6.49 2,000 1,000 0.0
18/10/2011
6.55
 275,400 6.66 6.66 6.49 3,000 0 0.1
17/10/2011
6.66
 248,900 6.66 6.83 6.63 2,000 500 0.0
14/10/2011
6.66
 203,700 6.63 6.75 6.63 5,000 0 0.1
13/10/2011
6.63
 579,000 6.49 6.75 6.46 2,000 10,000 -0.2
12/10/2011
6.49
 826,400 6.75 6.75 6.46 2,500 0 0.1
11/10/2011
6.75
 398,500 6.75 6.95 6.69 0 0 0
10/10/2011
6.75
 355,400 6.89 7.03 6.61 0 0 0
07/10/2011
6.89
 502,900 7.03 7.23 6.86 5,400 0 0.1
06/10/2011
7.03
 871,900 6.69 7.03 6.78 10,000 10,000 -0.0
05/10/2011
6.69
 1,066,600 6.35 6.72 6.43 164,700 23,000 3.3
04/10/2011
6.35
 525,000 6.32 6.38 6.21 0 0 0
03/10/2011
6.32
 682,500 6.52 6.58 6.23 2,400 3,900 -0.0
30/09/2011
6.52
 575,900 6.55 6.66 6.46 800 20,000 -0.4
29/09/2011
6.55
 1,189,000 6.83 6.83 6.49 7,500 0 0.2
28/09/2011
6.83
 584,000 6.83 7.03 6.80 800 4,000 -0.1
27/09/2011
6.83
 813,700 6.83 7.00 6.72 5,000 55,800 -1.2
26/09/2011
6.83
 799,700 7.00 7.03 6.80 7,000 30,000 -0.6
23/09/2011
7.00
 524,500 7.20 7.23 6.98 2,000 0 0.0
22/09/2011
7.20
 971,200 7.09 7.26 7.03 75,900 0 1.9
21/09/2011
7.09
 854,700 7.09 7.26 6.98 20,000 0 0.5
20/09/2011
7.09
 922,500 7.29 7.43 7.06 20,000 75,000 -1.4
19/09/2011
7.29
 733,900 6.92 7.29 6.86 0 40,000 -1
16/09/2011
6.92
 981,900 6.83 7.17 6.69 100 8,600 -0.2
15/09/2011
6.83
 1,722,700 6.89 7.03 6.61 20,800 35,400 -0.3
14/09/2011
6.89
 1,573,600 7.26 7.32 6.86 20,000 132,000 -2.8
13/09/2011
7.26
 940,700 7.17 7.49 7.12 40,800 52,000 -0.3
12/09/2011
7.17
 1,247,700 6.86 7.26 6.72 19,900 153,800 -3.4
09/09/2011
6.86
 2,363,200 6.43 6.86 6.46 86,000 0 2.1
08/09/2011
6.43
 874,400 6.04 6.43 6.41 4,000 20,000 -0.4
07/09/2011
6.04
 869,300 5.78 6.04 5.75 27,000 410,100 -8.1
06/09/2011
5.78
 1,278,800 5.78 5.81 5.58 208,800 40,000 3.4
05/09/2011
5.78
 1,195,500 6.12 6.12 5.69 40,000 240,000 -4.1
01/09/2011
6.12
 1,164,400 6.09 6.21 6.01 40,000 27,700 0.3
31/08/2011
6.09
 1,190,700 6.06 6.41 5.95 41,800 26,200 0.3
30/08/2011
6.06
 1,090,300 5.84 6.12 5.69 10,000 20,300 -0.2
29/08/2011
5.84
 1,243,500 5.44 5.84 5.52 393,400 28,600 7.5
26/08/2011
5.44
 1,483,100 5.27 5.52 5.27 32,100 40,000 -0.2
25/08/2011
5.27
 1,394,800 5.01 5.32 5.04 110,000 40,000 1.2
24/08/2011
5.01
 771,800 5.01 5.21 4.98 2,000 15,000 -0.2
23/08/2011
5.01
 714,900 5.12 5.12 4.98 206,900 0 3.6
22/08/2011
5.12
 1,247,300 4.84 5.15 4.93 92,000 103,900 -0.2
19/08/2011
4.84
 650,100 4.98 4.98 4.81 40,000 46,100 -0.1
18/08/2011
4.98
 815,900 5.01 5.07 4.93 5,000 40,200 -0.6
17/08/2011
5.01
 770,900 4.81 5.01 4.84 43,200 95,400 -0.9
16/08/2011
4.81
 204,600 4.78 4.87 4.78 0 30,000 -0.5
15/08/2011
4.78
 138,400 4.78 4.84 4.75 40,000 30,000 0.2
12/08/2011
4.78
 176,700 4.73 4.84 4.75 0 30,000 -0.5
11/08/2011
4.73
 301,000 4.81 4.81 4.56 66,400 30,000 0.6
10/08/2011
4.81
 319,300 4.70 4.90 4.75 0 0 0
09/08/2011
4.70
 629,200 4.90 4.90 4.64 20,000 0 0.3
08/08/2011
4.90
 523,500 5.01 5.01 4.90 77,600 21,000 1.0
05/08/2011
5.01
 433,000 5.07 5.18 4.90 170,000 130,000 0.7
04/08/2011
5.07
 595,300 4.84 5.10 4.78 0 12,300 -0.2
03/08/2011
4.84
 307,400 4.81 4.87 4.64 15,000 0 0.3
02/08/2011
4.81
 530,300 4.93 4.95 4.78 0 0 0
01/08/2011
4.93
 297,600 5.07 5.10 4.90 0 0 0
29/07/2011
5.07
 383,500 5.15 5.24 5.04 1,000 0 0.0
28/07/2011
5.15
 545,600 4.98 5.27 5.01 0 100 -0.0
27/07/2011
4.98
 755,900 4.81 5.01 4.87 0 200 -0.0
26/07/2011
4.81
 508,700 4.73 4.93 4.78 0 0 0
25/07/2011
4.73
 78,100 4.81 4.81 4.73 0 0 0
22/07/2011
4.81
 143,600 4.81 4.81 4.75 0 0 0
21/07/2011
4.81
 154,800 4.84 4.93 4.78 0 10,700 -0.2
20/07/2011
4.84
 350,000 4.67 4.93 4.70 0 0 0
19/07/2011
4.67
 172,200 4.73 4.73 4.67 0 0 0
18/07/2011
4.73
 95,400 4.78 4.78 4.70 0 0 0
15/07/2011
4.78
 63,000 4.73 4.84 4.73 0 0 0
14/07/2011
4.73
 112,900 4.75 4.81 4.73 0 0 0
13/07/2011
4.75
 105,800 4.81 4.87 4.73 2,000 0 0.0
12/07/2011
4.81
 330,300 4.70 4.81 4.67 0 0 0
11/07/2011
4.70
 229,400 4.75 4.81 4.70 20,000 4,500 0.3
08/07/2011
4.75
 197,300 4.78 4.81 4.73 10,000 0 0.2
07/07/2011
4.78
 285,400 4.81 4.87 4.75 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |