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
(2024-08-19) 		-0.90 -2.57% 6,800 -100 -0.0
32
36
34.10
2 tháng
(2024-07-22) 		4.90 16.78% 25,600 0 -0.0
29.20
36
34.10
3 tháng
(2024-06-20) 		4.10 13.67% 33,900 -600 -0.0
29.20
36
34.10
6 tháng
(2024-03-22) 		6.72 24.55% 432,891 -23,831 -0.7
26.59
36
34.10
12 tháng
(2023-09-25) 		12.05 54.63% 1,348,302 -152,335 -4.2
22.05
36
34.10
24 tháng
(2022-09-29) 		9.91 40.98% 3,805,445 -332,034 -8.8
21.15
36
34.10
36 tháng
(2021-10-04) 		7.06 26.09% 22,351,262 -543,450 -16.7
18.36
36
34.10
60 tháng
(2019-10-15) 		9.11 36.48% 44,301,241 -4,654,059 -80.6
9.26
36
34.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/09/2008
2.10
 50,200 2.23 2.23 2.10 0 0 0
11/09/2008
2.23
 44,800 2.41 2.41 2.23 0 200 0
10/09/2008
2.41
 51,300 2.43 2.50 2.33 500 0 0
09/09/2008
2.43
 77,900 2.43 2.57 2.41 200 0 0
08/09/2008
2.43
 76,900 2.57 2.64 2.38 0 0 0
05/09/2008
2.57
 96,900 2.66 2.77 2.53 0 0 0
04/09/2008
2.66
 89,500 2.64 2.81 2.49 0 0 0
03/09/2008
2.64
 15,500 2.64 2.64 2.64 0 0 0
29/08/2008
2.64
 143,500 2.46 2.64 2.31 0 0 0
28/08/2008
2.46
 97,600 2.65 2.65 2.46 200 0 0
27/08/2008
2.65
 218,500 2.49 2.65 2.50 0 0 0
26/08/2008
2.49
 96,300 2.34 2.49 2.49 0 0 0
25/08/2008
2.34
 159,900 2.16 2.34 2.19 0 0 0
22/08/2008
2.16
 58,000 2.22 2.33 2.10 0 0 0
21/08/2008
2.22
 49,800 2.06 2.22 1.95 0 0 0
20/08/2008
2.06
 79,400 2.19 2.19 2.06 0 0 0
19/08/2008
2.19
 94,400 2.37 2.47 2.19 0 0 0
18/08/2008
2.37
 147,800 2.22 2.37 2.23 0 100 0
15/08/2008
2.22
 25,100 2.15 2.22 2.22 0 0 0
14/08/2008
2.15
 109,000 2.06 2.15 2.07 0 0 0
13/08/2008
2.06
 42,100 2.14 2.16 2.03 0 0 0
12/08/2008
2.14
 63,800 2.06 2.14 2.04 0 0 0
11/08/2008
2.06
 15,500 2.00 2.06 2.04 0 0 0
08/08/2008
2.00
 38,900 1.96 2.00 1.93 0 0 0
07/08/2008
1.96
 96,300 1.96 1.97 1.89 2,000 0 0
06/08/2008
1.96
 108,200 1.93 1.99 1.87 0 0 0
05/08/2008
1.93
 500 2.00 2.00 1.93 0 0 0
04/08/2008
2.00
 17,400 2.08 2.08 2.00 0 0 0
01/08/2008
2.08
 19,700 2.15 2.15 2.08 0 0 0
31/07/2008
2.15
 47,400 2.23 2.23 2.15 0 0 0
30/07/2008
2.23
 111,700 2.22 2.30 2.14 0 0 0
29/07/2008
2.22
 19,900 2.19 2.22 2.22 100 100 0
28/07/2008
2.19
 123,500 2.11 2.19 2.03 0 0 0
25/07/2008
2.11
 28,000 2.15 2.15 2.11 0 0 0
24/07/2008
2.15
 247,800 2.23 2.31 2.15 0 0 0
23/07/2008
2.23
 2,600 2.31 2.31 2.23 0 0 0
22/07/2008
2.31
 1,600 2.41 2.41 2.31 0 0 0
21/07/2008
2.41
 18,600 2.35 2.45 2.41 0 0 0
18/07/2008
2.35
 234,000 2.43 2.53 2.34 0 39,000 0
17/07/2008
2.43
 1,600 2.39 2.43 2.43 0 0 0
16/07/2008
2.39
 269,400 2.31 2.39 2.23 0 0 0
15/07/2008
2.31
 53,700 2.23 2.31 2.31 0 0 0
14/07/2008
2.23
 10,400 2.15 2.23 2.23 0 0 0
11/07/2008
2.15
 23,800 2.07 2.15 2.15 0 19,000 0
10/07/2008
2.07
 7,400 2.00 2.07 2.07 0 0 0
09/07/2008
2.00
 13,500 2.00 2.00 2.00 100 0 0
08/07/2008
2.00
 161,800 1.93 2.00 1.87 0 0 0
07/07/2008
1.93
 238,800 1.91 1.97 1.84 58,000 0 0
04/07/2008
1.91
 4,100 1.84 1.91 1.91 0 0 0
03/07/2008
1.84
 6,400 1.77 1.84 1.84 0 0 0
02/07/2008
1.77
 114,800 1.70 1.77 1.77 1,000 0 0
01/07/2008
1.70
 7,100 1.68 1.70 1.70 200 0 0
30/06/2008
1.68
 62,700 1.65 1.68 1.57 0 0 0
27/06/2008
1.65
 120,500 1.55 1.65 1.54 0 0 0
26/06/2008
1.55
 179,900 1.57 1.62 1.51 200 0 0
25/06/2008
1.57
 89,100 1.51 1.57 1.55 100 0 0
24/06/2008
1.51
 86,400 1.47 1.51 1.49 0 0 0
23/06/2008
1.47
 135,400 1.42 1.47 1.37 0 0 0
20/06/2008
1.42
 6,800 1.47 1.47 1.42 0 0 0
19/06/2008
1.47
 8,700 1.45 1.47 1.47 0 0 0
18/06/2008
1.45
 118,300 1.49 1.53 1.45 14,800 0 0
17/06/2008
1.49
 3,100 1.45 1.49 1.49 0 0 0
16/06/2008
1.45
 300 1.41 1.45 1.45 0 0 0
13/06/2008
1.41
 16,300 1.37 1.41 1.41 0 0 0
12/06/2008
1.37
 144,900 1.34 1.37 1.35 0 0 0
11/06/2008
1.34
 141,100 1.34 1.34 1.34 0 0 0
10/06/2008
1.34
 79,300 1.31 1.34 1.28 0 0 0
09/06/2008
1.31
 21,200 1.31 1.33 1.31 0 0 0
06/06/2008
1.31
 46,200 1.35 1.39 1.31 0 0 0
05/06/2008
1.35
 23,800 1.39 1.39 1.35 0 0 0
04/06/2008
1.39
 7,200 1.43 1.43 1.39 0 0 0
03/06/2008
1.43
 20,600 1.53 1.53 1.43 0 0 0
02/06/2008
1.53
 25,600 1.49 1.54 1.46 0 0 0
30/05/2008
1.49
 43,900 1.55 1.55 1.49 0 0 0
29/05/2008
1.55
 28,000 1.51 1.55 1.47 0 0 0
28/05/2008
1.51
 28,600 1.55 1.55 1.51 0 0 0
27/05/2008
1.55
 1,800 1.60 1.60 1.55 0 0 0
26/05/2008
1.60
 4,400 1.64 1.64 1.60 0 0 0
23/05/2008
1.64
 2,500 1.68 1.68 1.64 0 0 0
22/05/2008
1.68
 600 1.73 1.73 1.68 0 0 0
21/05/2008
1.73
 9,600 1.73 1.73 1.70 0 0 0
20/05/2008
1.73
 8,700 1.77 1.78 1.73 0 0 0
19/05/2008
1.77
 24,300 1.77 1.80 1.73 0 0 0
16/05/2008
1.77
 48,900 1.78 1.81 1.74 100 11,000 0
15/05/2008
1.78
 1,300 1.84 1.84 1.78 0 0 0
14/05/2008
1.84
 1,400 1.89 1.89 1.84 0 0 0
13/05/2008
1.89
 600 1.95 1.95 1.89 0 0 0
12/05/2008
1.95
 300 2.00 2.00 1.95 0 0 0
09/05/2008
2.00
 6,500 2.06 2.06 2.00 0 0 0
08/05/2008
2.06
 1,900 2.11 2.11 2.06 0 0 0
07/05/2008
2.11
 11,800 2.15 2.15 2.11 0 0 0
06/05/2008
2.15
 27,400 2.23 2.23 2.15 11,000 0 0
05/05/2008
2.23
 12,900 2.23 2.27 2.18 0 0 0
29/04/2008
2.23
 16,900 2.20 2.24 2.19 0 0 0
28/04/2008
2.20
 18,400 2.19 2.22 2.16 0 0 0
25/04/2008
2.19
 29,900 2.15 2.20 2.15 0 0 0
24/04/2008
2.15
 24,500 2.19 2.23 2.14 0 0 0
23/04/2008
2.19
 1,900 2.26 2.26 2.19 0 0 0
22/04/2008
2.26
 8,900 2.31 2.31 2.26 0 0 0
21/04/2008
2.31
 14,900 2.37 2.37 2.31 100 0 0

Chính sách bảo mật | Điều khoản sử dụng |