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)
09/02/2009
1.61
 20,900 1.61 1.65 1.59 0 0 0
06/02/2009
1.61
 3,000 1.55 1.61 1.61 0 0 0
05/02/2009
1.55
 25,200 1.61 1.61 1.52 0 0 0
04/02/2009
1.61
 10,300 1.58 1.65 1.58 0 0 0
03/02/2009
1.58
 5,300 1.62 1.62 1.58 0 0 0
02/02/2009
1.62
 6,700 1.68 1.77 1.62 0 200 0
23/01/2009
1.68
 17,400 1.62 1.71 1.61 0 0 0
22/01/2009
1.62
 3,500 1.61 1.62 1.59 0 0 0
21/01/2009
1.61
 2,400 1.59 1.62 1.61 0 0 0
20/01/2009
1.59
 800 1.61 1.61 1.59 0 0 0
19/01/2009
1.61
 7,100 1.59 1.62 1.58 0 0 0
16/01/2009
1.59
 19,500 1.61 1.62 1.56 0 0 0
15/01/2009
1.61
 11,500 1.62 1.62 1.59 0 0 0
14/01/2009
1.62
 15,500 1.59 1.67 1.61 0 0 0
13/01/2009
1.59
 19,400 1.65 1.65 1.58 0 0 0
12/01/2009
1.65
 33,500 1.64 1.67 1.59 0 0 0
09/01/2009
1.64
 5,100 1.62 1.67 1.64 0 0 0
08/01/2009
1.62
 55,900 1.70 1.70 1.61 0 0 0
07/01/2009
1.70
 37,300 1.73 1.73 1.68 0 0 0
06/01/2009
1.73
 22,600 1.70 1.74 1.71 0 0 0
05/01/2009
1.70
 53,200 1.70 1.79 1.68 0 0 0
02/01/2009
1.70
 35,800 1.61 1.70 1.62 1,500 0 0
31/12/2008
1.61
 55,900 1.56 1.62 1.56 0 0 0
30/12/2008
1.56
 20,900 1.54 1.56 1.54 0 0 0
29/12/2008
1.54
 16,400 1.54 1.55 1.51 0 0 0
26/12/2008
1.54
 12,400 1.51 1.55 1.52 0 0 0
25/12/2008
1.51
 10,900 1.49 1.54 1.51 0 0 0
24/12/2008
1.49
 10,800 1.51 1.54 1.49 0 0 0
23/12/2008
1.51
 13,500 1.55 1.55 1.48 0 0 0
22/12/2008
1.55
 27,500 1.55 1.58 1.55 0 0 0
19/12/2008
1.55
 21,100 1.54 1.55 1.52 0 0 0
18/12/2008
1.54
 7,800 1.49 1.55 1.49 0 0 0
17/12/2008
1.49
 9,100 1.46 1.56 1.48 0 0 0
16/12/2008
1.46
 13,100 1.55 1.55 1.45 0 0 0
15/12/2008
1.55
 14,000 1.52 1.56 1.51 0 0 0
12/12/2008
1.52
 37,300 1.46 1.52 1.49 0 0 0
11/12/2008
1.46
 29,100 1.46 1.48 1.40 0 0 0
10/12/2008
1.46
 7,300 1.51 1.51 1.45 0 0 0
09/12/2008
1.51
 6,200 1.49 1.51 1.49 0 0 0
08/12/2008
1.49
 21,500 1.58 1.58 1.48 0 0 0
05/12/2008
1.58
 17,900 1.62 1.62 1.56 0 0 0
04/12/2008
1.62
 16,100 1.65 1.70 1.62 0 0 0
03/12/2008: Cổ tức tiền mặt tỉ lệ: 10%
03/12/2008
1.65
 19,400 1.61 1.70 1.62 0 0 0
02/12/2008
1.61
 39,300 1.62 1.62 1.54 0 0 0
01/12/2008
1.62
 22,300 1.66 1.66 1.60 1,000 0 0
28/11/2008
1.66
 56,800 1.55 1.66 1.57 0 0 0
27/11/2008
1.55
 26,500 1.57 1.58 1.54 0 0 0
26/11/2008
1.57
 33,500 1.64 1.64 1.55 0 0 0
25/11/2008
1.64
 58,200 1.51 1.66 1.57 0 0 0
24/11/2008
1.51
 13,500 1.53 1.60 1.50 0 0 0
21/11/2008
1.53
 21,200 1.47 1.53 1.45 0 0 0
20/11/2008
1.47
 32,400 1.55 1.55 1.47 0 0 0
19/11/2008
1.55
 11,600 1.60 1.60 1.55 0 0 0
18/11/2008
1.60
 16,600 1.57 1.61 1.54 200 0 0
17/11/2008
1.57
 4,100 1.64 1.64 1.57 0 0 0
14/11/2008
1.64
 26,100 1.60 1.65 1.60 0 0 0
13/11/2008
1.60
 26,700 1.55 1.60 1.54 0 0 0
12/11/2008
1.55
 30,400 1.57 1.57 1.45 0 0 0
11/11/2008
1.57
 15,800 1.64 1.64 1.54 0 0 0
10/11/2008
1.64
 24,200 1.62 1.73 1.58 0 0 0
07/11/2008
1.62
 27,300 1.69 1.69 1.62 0 0 0
06/11/2008
1.69
 53,500 1.81 1.81 1.69 0 0 0
05/11/2008
1.81
 45,200 1.73 1.81 1.80 0 0 0
04/11/2008
1.73
 40,500 1.66 1.73 1.62 0 0 0
03/11/2008
1.66
 37,400 1.70 1.70 1.60 0 0 0
31/10/2008
1.70
 40,800 1.66 1.72 1.62 0 0 0
30/10/2008
1.66
 37,700 1.55 1.66 1.55 0 0 0
29/10/2008
1.55
 43,600 1.54 1.55 1.54 0 0 0
28/10/2008
1.54
 31,500 1.49 1.54 1.39 0 0 0
27/10/2008
1.49
 27,000 1.60 1.60 1.49 0 0 0
24/10/2008
1.60
 20,500 1.60 1.61 1.58 0 0 0
23/10/2008
1.60
 53,600 1.73 1.73 1.58 0 0 0
22/10/2008
1.73
 20,600 1.80 1.80 1.68 0 7,400 0
21/10/2008
1.80
 27,100 1.76 1.83 1.76 0 0 0
20/10/2008
1.76
 19,400 1.77 1.78 1.65 0 7,400 0
17/10/2008
1.77
 17,600 1.77 1.88 1.76 400 0 0
16/10/2008
1.77
 38,000 1.89 1.89 1.77 0 0 0
15/10/2008
1.89
 48,000 1.84 1.96 1.81 0 0 0
14/10/2008
1.84
 800 1.74 1.84 1.84 0 0 0
13/10/2008
1.74
 39,100 1.62 1.74 1.70 0 0 0
10/10/2008
1.62
 56,800 1.73 1.77 1.62 0 0 0
09/10/2008
1.73
 69,200 1.66 1.77 1.60 0 0 0
08/10/2008
1.66
 60,800 1.76 1.76 1.64 0 0 0
07/10/2008
1.76
 54,100 1.88 1.88 1.76 0 0 0
06/10/2008
1.88
 33,200 2.00 2.10 1.85 0 0 0
03/10/2008
2.00
 24,400 2.07 2.07 1.92 0 0 0
02/10/2008
2.07
 49,200 2.01 2.08 1.93 0 0 0
01/10/2008
2.01
 26,100 1.99 2.10 1.89 0 0 0
30/09/2008
1.99
 600 2.10 2.10 1.99 0 0 0
29/09/2008
2.10
 76,000 2.14 2.22 2.03 0 0 0
26/09/2008
2.14
 108,200 2.03 2.14 2.04 0 0 0
25/09/2008
2.03
 50,300 1.88 2.03 1.91 0 0 0
24/09/2008
1.88
 29,400 1.89 1.96 1.87 1,000 0 0
23/09/2008
1.89
 85,900 1.83 1.95 1.83 100 0 0
22/09/2008
1.83
 1,100 1.89 1.89 1.83 0 0 0
19/09/2008
1.89
 31,400 1.77 1.89 1.65 0 0 0
18/09/2008
1.77
 46,400 1.88 1.88 1.77 0 0 0
17/09/2008
1.88
 36,700 2.00 2.00 1.88 0 0 0
16/09/2008
2.00
 147,100 2.15 2.24 1.97 0 0 0
15/09/2008
2.15
 73,600 2.10 2.23 1.96 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |