CTCP Kinh doanh Khí Miền Nam (pgs)

31
0
(0%)
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
(2024-10-15) 		-1.10 -3.32% 21,400 4,900 0.2
31
33.10
32
2 tháng
(2024-09-16) 		-2.10 -6.16% 33,900 -1,000 -0.0
31
35
32
3 tháng
(2024-08-16) 		-1 -3.03% 40,800 -1,100 -0.0
31
36
32
6 tháng
(2024-05-20) 		0.48 1.54% 126,600 -3,831 -0.1
29.20
36
32
12 tháng
(2023-11-20) 		5.84 22.31% 1,242,640 -146,320 -4.1
23.73
36
32
24 tháng
(2022-11-25) 		9.29 40.88% 3,377,609 -320,534 -8.5
21.15
36
32
36 tháng
(2021-11-30) 		11.02 52.53% 12,956,471 -305,191 -8.1
18.36
36
32
60 tháng
(2019-12-11) 		8.48 36.08% 44,196,297 -4,563,479 -78.0
9.26
36
32
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
23/06/2022
21.50
 7,520 20.98 21.67 20.46 0 0 0
22/06/2022
20.98
 13,026 21.07 21.07 19.94 0 0 0
21/06/2022
21.07
 11,200 20.81 21.15 20.11 0 0 0
20/06/2022
20.81
 9,300 20.55 20.81 20.03 0 0 0
17/06/2022
20.55
 7,200 21.24 21.24 20.37 0 0 0
16/06/2022
21.24
 2,100 21.15 21.67 20.63 0 0 0
15/06/2022
21.15
 3,100 21.33 21.33 20.46 0 0 0
14/06/2022
21.33
 13,400 21.24 21.67 20.20 0 0 0
13/06/2022
21.24
 9,600 21.67 21.67 20.03 0 0 0
10/06/2022
21.67
 20,000 22.97 22.97 21.67 0 0 0
09/06/2022: Cổ tức tiền mặt tỉ lệ: 15%
09/06/2022
22.97
 11,731 22.45 22.97 22.11 0 0 0
08/06/2022
22.45
 117,700 22.13 22.95 22.13 0 0 0
07/06/2022
22.13
 20,200 21.96 22.86 21.72 0 0 0
06/06/2022
21.96
 34,800 21.31 22.13 20.57 0 0 0
03/06/2022
21.31
 49,600 21.39 21.55 21.31 0 9,000 -0.2
02/06/2022
21.39
 3,800 21.96 21.96 21.39 0 800 -0.0
01/06/2022
21.96
 42,900 21.72 22.29 21.96 0 0 0
31/05/2022
21.72
 50,702 20.90 21.80 20.90 0 0 0
30/05/2022
20.90
 9,700 20.49 21.31 20.49 0 0 0
27/05/2022
20.49
 34,000 20.16 20.65 20.49 0 0 0
26/05/2022
20.16
 2,000 20.65 20.65 20.16 0 0 0
25/05/2022
20.65
 8,349 20.08 20.65 20.00 0 0 0
24/05/2022
20.08
 8,337 19.75 20.24 19.83 0 0 0
23/05/2022
19.75
 24,900 19.67 20.08 19.67 0 0 0
20/05/2022
19.67
 37,200 19.26 19.83 19.42 0 0 0
19/05/2022
19.26
 3,400 19.91 19.91 19.26 0 0 0
18/05/2022
19.91
 25,223 20.49 20.49 19.75 0 0 0
17/05/2022
20.49
 23,500 19.67 20.49 19.18 0 0 0
16/05/2022
19.67
 18,300 20.00 20.49 19.34 0 0 0
13/05/2022
20.00
 11,100 20.00 20.00 19.26 0 0 0
12/05/2022
20.00
 23,400 20.00 20.00 19.18 0 0 0
11/05/2022
20.00
 0 20.00 20.00 20.00 0 0 0
10/05/2022
20.00
 3,400 20.00 20.00 18.19 0 0 0
09/05/2022
20.00
 28,000 20.08 20.49 18.85 0 0 0
06/05/2022
20.08
 11,700 20.08 20.32 20.08 0 0 0
05/05/2022
20.08
 6,600 20.16 22.13 20.08 0 0 0
04/05/2022
20.16
 11,353 20.08 20.90 20.08 0 5,300 -0.1
29/04/2022
20.08
 14,700 19.67 20.24 19.75 0 0 0
28/04/2022
19.67
 13,767 19.67 19.67 19.67 0 0 0
27/04/2022
19.67
 7,914 19.26 19.67 17.87 0 0 0
26/04/2022
19.26
 109,900 18.36 19.26 18.36 0 0 0
25/04/2022
18.36
 74,448 20.32 20.32 18.36 0 0 0
22/04/2022
20.32
 92,800 21.14 21.14 19.26 0 0 0
21/04/2022
21.14
 74,000 21.47 21.47 19.34 0 0 0
20/04/2022
21.47
 42,100 22.04 22.04 20.16 0 0 0
19/04/2022
22.04
 97,300 21.96 22.54 21.96 0 0 0
18/04/2022
21.96
 76,000 21.96 22.37 21.47 0 0 0
15/04/2022
21.96
 100,600 21.88 22.54 21.96 0 0 0
14/04/2022
21.88
 92,800 21.31 22.45 21.80 0 0 0
13/04/2022
21.31
 23,200 20.49 21.31 20.49 0 0 0
12/04/2022
20.49
 101,485 20.57 21.06 20.49 0 0 0
08/04/2022
20.57
 38,900 21.80 22.29 20.32 0 0 0
07/04/2022
21.80
 19,600 22.45 22.45 21.63 0 0 0
06/04/2022
22.45
 93,301 21.88 22.54 21.31 0 0 0
05/04/2022
21.88
 39,550 21.55 21.96 21.55 0 0 0
04/04/2022
21.55
 39,800 21.31 21.55 21.14 0 5,000 -0.1
01/04/2022
21.31
 63,001 21.47 21.47 20.65 0 0 0
31/03/2022
21.47
 77,207 21.31 21.47 20.90 0 0 0
30/03/2022
21.31
 151,600 21.96 21.96 21.31 0 0 0
29/03/2022
21.96
 63,257 21.72 22.13 21.31 0 0 0
28/03/2022
21.72
 35,200 21.96 22.45 21.72 0 0 0
25/03/2022
21.96
 35,350 22.45 22.70 21.88 0 0 0
24/03/2022
22.45
 38,600 22.21 22.78 22.29 0 0 0
23/03/2022
22.21
 51,000 22.21 22.37 21.96 33,500 0 0.9
22/03/2022
22.21
 92,900 22.21 22.37 21.55 0 0 0
21/03/2022
22.21
 52,800 22.29 22.54 21.47 0 0 0
18/03/2022
22.29
 83,500 21.72 22.70 21.72 20,400 0 0.6
17/03/2022
21.72
 35,331 22.13 22.13 21.31 0 0 0
16/03/2022
22.13
 25,700 21.22 22.54 21.14 0 0 0
15/03/2022
21.22
 98,700 21.22 21.39 19.50 0 0 0
14/03/2022
21.22
 66,800 22.54 22.54 21.14 0 0 0
11/03/2022
22.54
 88,400 23.52 23.52 22.13 0 0 0
10/03/2022
23.52
 75,100 24.58 24.58 23.19 0 0 0
09/03/2022
24.58
 304,800 23.44 24.83 21.96 0 2,500 -0.1
08/03/2022
23.44
 122,500 24.18 24.18 23.19 34,500 0 1.0
07/03/2022
24.18
 257,504 22.95 24.58 23.36 0 0 0
04/03/2022
22.95
 117,705 23.68 23.68 22.95 0 0 0
03/03/2022
23.68
 162,320 22.70 23.77 22.13 0 0 0
02/03/2022
22.70
 102,460 22.21 23.27 22.21 0 0 0
01/03/2022
22.21
 88,930 22.54 23.77 22.13 0 0 0
28/02/2022
22.54
 65,500 22.78 22.86 22.45 0 0 0
25/02/2022
22.78
 81,029 22.78 23.77 22.29 0 500 -0.0
24/02/2022
22.78
 491,200 22.13 24.18 21.96 500 0 0.0
23/02/2022
22.13
 176,900 21.31 22.54 21.72 6,000 0 0.2
22/02/2022
21.31
 92,226 20.90 22.13 19.01 3,000 0 0.1
21/02/2022
20.90
 41,200 20.98 21.14 20.73 0 0 0
18/02/2022
20.98
 42,800 20.98 21.31 20.73 0 0 0
17/02/2022
20.98
 82,214 21.06 21.06 20.65 0 0 0
16/02/2022
21.06
 43,500 21.55 21.55 21.06 0 11,000 -0.3
15/02/2022
21.55
 57,400 21.96 22.13 21.31 0 0 0
14/02/2022
21.96
 239,275 20.00 21.96 19.67 0 0 0
11/02/2022
20.00
 65,725 19.67 20.08 19.67 31,200 0 0.8
10/02/2022
19.67
 42,300 20.00 20.00 19.26 0 0 0
09/02/2022
20.00
 32,510 19.59 20.00 19.59 0 0 0
08/02/2022
19.59
 19,192 19.42 19.67 19.59 0 0 0
07/02/2022
19.42
 37,722 18.60 19.42 18.60 0 0 0
28/01/2022
18.60
 13,600 18.77 18.85 17.21 0 0 0
27/01/2022
18.77
 29,800 18.60 18.85 18.60 0 0 0
26/01/2022
18.60
 10,600 19.18 19.34 18.36 0 0 0
25/01/2022
19.18
 35,952 19.26 19.26 17.46 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |