CTCP Kinh doanh Khí Miền Nam (pgs)

35
0.90
(2.64%)
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)
02/07/2009
2.90
 150,700 2.73 2.90 2.75 0 0 0
01/07/2009
2.73
 86,100 2.93 2.93 2.70 0 0 0
30/06/2009
2.93
 105,600 2.98 3.05 2.81 0 0 0
29/06/2009
2.98
 57,200 3.10 3.10 2.90 0 0 0
26/06/2009
3.10
 108,500 3.14 3.36 3.01 0 0 0
25/06/2009
3.14
 123,700 3.48 3.48 3.14 0 0 0
24/06/2009
3.48
 247,000 3.39 3.62 3.16 0 400 0
23/06/2009
3.39
 13,800 3.62 3.62 3.39 0 0 0
22/06/2009
3.62
 11,600 3.75 3.81 3.62 0 0 0
19/06/2009
3.75
 121,900 3.97 4.24 3.69 0 100 0
18/06/2009
3.97
 217,500 3.97 4.00 3.81 0 0 0
17/06/2009
3.97
 300,500 3.97 3.97 3.69 0 0 0
16/06/2009
3.97
 5,000 4.23 4.23 3.97 0 0 0
15/06/2009
4.23
 59,900 4.46 4.73 4.23 0 0 0
12/06/2009
4.46
 272,900 4.30 4.59 4.43 400 0 0
11/06/2009
4.30
 242,100 4.12 4.30 4.15 0 0 0
10/06/2009
4.12
 335,600 4.03 4.30 3.75 0 300 0
09/06/2009
4.03
 288,100 3.77 4.03 3.89 0 0 0
08/06/2009
3.77
 7,500 3.52 3.77 3.77 0 0 0
05/06/2009
3.52
 28,300 3.30 3.52 3.52 0 0 0
04/06/2009
3.30
 37,500 3.08 3.30 3.30 0 0 0
03/06/2009
3.08
 400,600 2.88 3.08 3.05 0 0 0
02/06/2009
2.88
 52,700 2.70 2.88 2.88 0 0 0
01/06/2009
2.70
 295,800 2.55 2.70 2.59 0 0 0
29/05/2009
2.55
 139,100 2.46 2.62 2.44 0 0 0
28/05/2009
2.46
 138,400 2.53 2.55 2.40 0 0 0
27/05/2009
2.53
 118,500 2.58 2.72 2.47 0 0 0
26/05/2009
2.58
 124,400 2.46 2.58 2.49 0 0 0
25/05/2009
2.46
 137,800 2.30 2.46 2.21 0 0 0
22/05/2009
2.30
 267,700 2.33 2.44 2.17 0 300 0
21/05/2009
2.33
 310,300 2.18 2.33 2.21 0 0 0
20/05/2009: Cổ tức tiền mặt tỉ lệ: 4.5%
20/05/2009
2.18
 72,200 2.04 2.18 2.18 0 0 0
19/05/2009
2.04
 107,100 1.93 2.04 1.95 0 0 0
18/05/2009
1.93
 223,400 1.83 1.93 1.86 0 0 0
15/05/2009
1.83
 86,000 1.77 1.83 1.77 0 0 0
14/05/2009
1.77
 50,300 1.80 1.80 1.73 0 0 0
13/05/2009
1.80
 96,600 1.74 1.89 1.76 0 0 0
12/05/2009
1.74
 70,700 1.76 1.79 1.74 0 1,400 0
11/05/2009
1.76
 27,900 1.76 1.83 1.71 0 3,600 0
08/05/2009
1.76
 44,800 1.77 1.85 1.74 0 0 0
07/05/2009
1.77
 75,900 1.74 1.86 1.76 0 0 0
06/05/2009
1.74
 22,100 1.83 1.87 1.74 300 0 0
05/05/2009
1.83
 87,200 1.77 1.86 1.83 0 0 0
04/05/2009
1.77
 9,900 1.67 1.77 1.70 0 0 0
29/04/2009
1.67
 9,100 1.62 1.68 1.61 0 0 0
28/04/2009
1.62
 6,300 1.62 1.70 1.62 0 0 0
27/04/2009
1.62
 17,900 1.67 1.67 1.58 0 0 0
24/04/2009
1.67
 6,500 1.68 1.68 1.59 0 0 0
23/04/2009
1.68
 14,500 1.68 1.71 1.62 0 0 0
22/04/2009
1.68
 16,000 1.65 1.68 1.68 0 0 0
21/04/2009
1.65
 81,500 1.67 1.67 1.56 0 0 0
20/04/2009
1.67
 77,100 1.77 1.77 1.67 0 0 0
17/04/2009
1.77
 75,700 1.83 1.96 1.77 0 0 0
16/04/2009
1.83
 84,900 1.92 1.98 1.82 0 0 0
15/04/2009
1.92
 76,200 2.01 2.07 1.87 0 0 0
14/04/2009
2.01
 200,600 1.89 2.01 1.90 0 200 0
13/04/2009
1.89
 94,400 1.77 1.89 1.85 0 0 0
10/04/2009
1.77
 131,600 1.70 1.77 1.76 0 0 0
09/04/2009
1.70
 31,100 1.67 1.71 1.62 0 0 0
08/04/2009
1.67
 32,100 1.79 1.79 1.67 0 0 0
07/04/2009
1.79
 134,600 1.70 1.79 1.62 0 0 0
03/04/2009
1.70
 155,700 1.61 1.70 1.62 0 0 0
02/04/2009
1.61
 52,600 1.56 1.62 1.58 0 0 0
01/04/2009
1.56
 12,400 1.56 1.61 1.55 0 0 0
31/03/2009
1.56
 1,300 1.54 1.58 1.56 0 0 0
30/03/2009
1.54
 17,800 1.55 1.59 1.51 0 0 0
27/03/2009
1.55
 48,900 1.59 1.61 1.55 0 0 0
26/03/2009
1.59
 29,200 1.56 1.62 1.56 0 0 0
25/03/2009
1.56
 36,400 1.59 1.59 1.55 0 0 0
24/03/2009
1.59
 32,300 1.51 1.59 1.54 0 0 0
23/03/2009
1.51
 13,400 1.55 1.55 1.51 0 0 0
20/03/2009
1.55
 11,200 1.55 1.58 1.55 0 0 0
19/03/2009
1.55
 12,300 1.64 1.67 1.55 0 0 0
18/03/2009
1.64
 49,000 1.55 1.64 1.56 0 0 0
17/03/2009
1.55
 38,500 1.52 1.55 1.52 0 0 0
16/03/2009
1.52
 21,800 1.52 1.52 1.52 0 0 0
13/03/2009
1.52
 11,500 1.51 1.52 1.49 0 0 0
12/03/2009
1.51
 16,300 1.55 1.55 1.51 0 0 0
11/03/2009
1.55
 12,800 1.54 1.62 1.55 0 0 0
10/03/2009
1.54
 14,700 1.52 1.54 1.51 0 0 0
09/03/2009
1.52
 4,700 1.51 1.52 1.51 0 800 0
06/03/2009
1.51
 5,500 1.51 1.51 1.49 0 0 0
05/03/2009
1.51
 34,300 1.51 1.51 1.49 0 0 0
04/03/2009
1.51
 7,800 1.51 1.51 1.48 0 0 0
03/03/2009
1.51
 2,400 1.52 1.52 1.51 0 0 0
02/03/2009
1.52
 8,000 1.52 1.54 1.51 0 0 0
27/02/2009
1.52
 6,300 1.49 1.55 1.49 0 0 0
26/02/2009
1.49
 7,300 1.54 1.54 1.48 0 0 0
25/02/2009
1.54
 42,000 1.46 1.55 1.52 0 0 0
24/02/2009
1.46
 9,700 1.49 1.49 1.42 0 0 0
23/02/2009
1.49
 32,500 1.51 1.52 1.48 0 0 0
20/02/2009
1.51
 6,800 1.52 1.52 1.48 0 0 0
19/02/2009
1.52
 24,900 1.52 1.55 1.51 0 0 0
18/02/2009
1.52
 25,100 1.56 1.56 1.51 0 0 0
17/02/2009
1.56
 14,200 1.58 1.58 1.52 0 0 0
16/02/2009
1.58
 4,700 1.59 1.59 1.58 0 0 0
13/02/2009
1.59
 12,400 1.61 1.61 1.58 0 0 0
12/02/2009
1.61
 5,700 1.55 1.61 1.55 0 0 0
11/02/2009
1.55
 14,600 1.58 1.58 1.54 0 0 0
10/02/2009
1.58
 4,300 1.61 1.61 1.58 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |