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)
06/07/2011
4.81
 230,200 4.95 5.07 4.78 2,000 0 0.0
05/07/2011
4.95
 830,700 4.70 4.95 4.73 4,500 0 0.1
04/07/2011
4.70
 304,600 4.58 4.75 4.58 21,400 0 0.3
01/07/2011
4.58
 609,500 4.75 4.78 4.58 50,000 4,000 0.7
30/06/2011
4.75
 520,000 4.75 4.84 4.70 10,000 0 0.2
29/06/2011
4.75
 537,700 4.75 4.81 4.73 16,000 0 0.3
28/06/2011
4.75
 777,600 4.81 4.87 4.73 10,000 5,000 0.1
27/06/2011
4.81
 568,700 4.84 4.87 4.78 22,000 0 0.4
24/06/2011
4.84
 522,200 4.81 4.87 4.78 10,000 14,500 -0.1
23/06/2011
4.81
 772,900 4.84 5.04 4.73 22,000 20,000 0.0
22/06/2011
4.84
 808,100 4.95 5.04 4.84 11,500 0 0.2
21/06/2011
4.95
 738,700 4.81 4.98 4.75 0 0 0
20/06/2011
4.81
 919,000 4.75 4.90 4.70 23,600 0 0.4
17/06/2011
4.75
 1,051,400 4.87 5.01 4.64 45,000 0 0.8
16/06/2011
4.87
 1,370,000 4.61 4.95 4.56 40,000 1,000 0.7
15/06/2011
4.61
 1,215,900 4.78 4.84 4.56 28,500 0 0.5
14/06/2011
4.78
 1,309,200 5.10 5.12 4.75 90,000 0 1.6
13/06/2011
5.10
 1,248,700 5.10 5.21 4.90 30,000 4,000 0.5
10/06/2011
5.10
 1,901,000 4.87 5.10 4.90 20,000 500 0.3
09/06/2011
4.87
 999,600 4.64 4.90 4.56 1,000 0 0.0
08/06/2011
4.64
 848,800 4.75 4.98 4.61 11,800 0 0.2
07/06/2011
4.75
 922,400 4.56 4.75 4.50 4,000 0 0.1
06/06/2011
4.56
 825,700 4.53 4.64 4.36 0 0 0
03/06/2011
4.53
 1,589,600 4.50 4.81 4.38 5,000 0 0.1
02/06/2011
4.50
 981,400 4.27 4.50 4.36 0 0 0
01/06/2011
4.27
 789,700 4.04 4.27 3.93 4,900 3,000 0.0
31/05/2011
4.04
 477,900 4.04 4.16 3.96 0 0 0
30/05/2011
4.04
 641,800 4.19 4.44 4.04 112,300 0 1.6
27/05/2011
4.19
 624,600 4.13 4.19 4.04 10,000 0 0.1
26/05/2011
4.13
 1,379,300 3.84 4.13 3.62 3,500 0 0.0
25/05/2011
3.84
 1,146,000 4.07 4.07 3.84 10,000 0 0.1
24/05/2011
4.07
 1,190,500 4.27 4.27 4.07 0 0 0
23/05/2011
4.27
 802,600 4.58 4.58 4.24 1,000 2,000 -0.0
20/05/2011
4.58
 430,900 4.61 4.61 4.53 20,000 0 0.3
19/05/2011
4.61
 374,000 4.64 4.64 4.56 0 0 0
18/05/2011
4.64
 1,062,700 4.58 4.67 4.50 2,000 0 0.0
17/05/2011
4.58
 526,600 4.73 4.75 4.58 17,000 0 0.3
16/05/2011
4.73
 635,100 4.81 4.93 4.70 13,500 8,000 0.1
13/05/2011
4.81
 595,600 4.67 4.93 4.61 2,000 0 0.0
12/05/2011
4.67
 454,900 4.70 4.75 4.56 0 0 0
11/05/2011
4.70
 667,200 4.90 4.93 4.67 15,800 22,000 -0.1
10/05/2011
4.90
 1,481,700 4.67 4.95 4.67 40,000 0 0.7
09/05/2011
4.67
 466,500 4.56 4.70 4.56 0 0 0
06/05/2011
4.56
 320,500 4.44 4.56 4.41 6,300 14,000 -0.1
05/05/2011
4.44
 316,900 4.56 4.56 4.41 3,700 0 0.1
04/05/2011
4.56
 641,700 4.61 4.67 4.56 120,000 0 1.9
29/04/2011
4.61
 387,200 4.53 4.67 4.56 18,500 50,000 -0.5
28/04/2011
4.53
 306,000 4.61 4.67 4.50 0 0 0
27/04/2011
4.61
 440,900 4.61 4.70 4.56 134,000 0 2.2
26/04/2011
4.61
 398,100 4.64 4.87 4.47 11,000 0 0.2
25/04/2011
4.64
 942,000 4.41 4.64 4.36 99,000 0 1.6
22/04/2011
4.41
 628,300 4.50 4.56 4.27 10,000 200 0.2
21/04/2011
4.50
 382,800 4.58 4.67 4.44 8,000 0 0.1
20/04/2011: Cổ tức tiền mặt tỉ lệ: 11%
20/04/2011
4.58
 332,000 4.81 4.84 4.58 0 20,000 -0.3
19/04/2011
4.81
 403,800 4.78 4.86 4.73 0 0 0
18/04/2011
4.78
 415,600 4.97 4.97 4.76 0 0 0
15/04/2011
4.97
 374,400 5.03 5.08 4.92 50,000 0 0.9
14/04/2011
5.03
 322,500 5.05 5.08 4.73 50,000 0 0.9
13/04/2011
5.05
 397,400 5.19 5.19 5.05 50,000 0 0.9
08/04/2011
5.19
 182,000 5.13 5.21 5.11 38,600 0 0.7
07/04/2011
5.13
 348,500 5.21 5.29 5.11 0 18,500 -0.4
06/04/2011
5.21
 517,700 5.16 5.32 5.16 0 0 0
05/04/2011
5.16
 379,700 5.19 5.27 5.05 0 0 0
04/04/2011
5.19
 483,300 5.37 5.40 5.19 0 0 0
01/04/2011
5.37
 444,000 5.48 5.51 5.35 0 0 0
31/03/2011
5.48
 549,500 5.53 5.64 5.45 0 0 0
30/03/2011
5.53
 556,200 5.64 5.64 5.35 2,900 0 0.1
29/03/2011
5.64
 753,500 5.53 5.75 5.45 0 0 0
28/03/2011
5.53
 483,100 5.72 5.88 5.45 2,800 0 0.1
25/03/2011
5.72
 1,657,500 5.43 5.72 5.37 0 4,100 -0.1
24/03/2011
5.43
 1,055,500 5.43 5.48 5.24 0 26,400 -0.5
23/03/2011
5.43
 328,400 5.32 5.48 5.35 0 0 0
22/03/2011
5.32
 188,600 5.48 5.51 5.32 0 0 0
21/03/2011
5.48
 186,000 5.69 5.83 5.48 0 100 -0.0
18/03/2011
5.69
 340,100 5.45 5.69 5.40 0 0 0
17/03/2011
5.45
 102,700 5.40 5.59 5.32 0 0 0
16/03/2011
5.40
 112,300 5.29 5.40 5.29 0 0 0
15/03/2011
5.29
 132,000 5.40 5.51 5.29 0 0 0
14/03/2011
5.40
 240,600 5.72 6.01 5.35 200 0 0.0
11/03/2011
5.72
 195,200 5.37 5.72 5.61 0 0 0
10/03/2011
5.37
 156,500 5.03 5.37 5.03 0 2,000 -0.0
09/03/2011
5.03
 247,000 5.21 5.24 4.95 50,000 0 0.9
08/03/2011
5.21
 176,300 5.35 5.40 5.21 0 100 -0.0
07/03/2011
5.35
 73,800 5.35 5.43 5.27 0 300 -0.0
04/03/2011
5.35
 162,900 5.19 5.35 5.11 10,000 500 0.2
03/03/2011
5.19
 192,600 5.21 5.48 5.13 0 0 0
02/03/2011
5.21
 262,300 5.45 5.56 5.19 0 200 -0.0
01/03/2011
5.45
 299,900 5.67 5.72 5.43 0 0 0
28/02/2011
5.67
 164,000 6.01 6.04 5.67 0 0 0
25/02/2011
6.01
 220,800 5.75 6.01 5.75 2,800 0 0.1
24/02/2011
5.75
 298,100 5.64 5.93 5.51 0 0 0
23/02/2011
5.64
 460,600 5.29 5.64 5.35 0 0 0
22/02/2011
5.29
 295,400 5.59 5.59 5.24 0 8,800 -0.2
21/02/2011
5.59
 240,100 5.85 5.88 5.59 15,200 0 0.3
18/02/2011
5.85
 281,200 6.15 6.20 5.85 100 0 0.0
17/02/2011
6.15
 208,700 6.23 6.23 6.09 20,000 300 0.5
16/02/2011
6.23
 169,100 6.31 6.36 6.20 0 0 0
15/02/2011
6.31
 124,200 6.39 6.42 6.20 0 0 0
14/02/2011
6.39
 142,900 6.42 6.52 6.36 0 0 0
11/02/2011
6.42
 86,000 6.44 6.52 6.28 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |