CTCP Kinh doanh Khí Miền Nam (pgs)

33
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
(2024-10-23) 		0.20 0.61% 27,234 -100 -0.0
31
33.90
33
2 tháng
(2024-09-23) 		-1.50 -4.35% 39,768 -6,000 -0.2
31
34.50
33
3 tháng
(2024-08-26) 		-1 -2.94% 41,767 -6,000 -0.2
31
36
33
6 tháng
(2024-05-27) 		1.48 4.71% 122,769 -6,631 -0.2
29.20
36
33
12 tháng
(2023-11-28) 		6.84 26.13% 1,244,662 -150,320 -4.2
23.73
36
33
24 tháng
(2022-12-05) 		10.46 46.40% 3,309,722 -325,534 -8.6
21.15
36
33
36 tháng
(2021-12-08) 		13 65.04% 12,641,127 -308,291 -8.2
18.36
36
33
60 tháng
(2019-12-19) 		10.37 45.80% 44,203,060 -4,568,479 -78.1
9.26
36
33
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
02/07/2020
10.88
 0 10.88 10.88 10.88 0 0 0
01/07/2020
10.88
 100 10.51 10.88 10.88 0 0 0
30/06/2020
10.51
 14,500 11.02 11.02 10.51 0 11,700 -0.2
29/06/2020
11.02
 18,310 11.02 11.02 11.02 0 0 0
26/06/2020
11.02
 4,866 11.02 11.10 11.02 0 0 0
25/06/2020
11.02
 9,391 10.66 11.02 10.14 0 0 0
24/06/2020
10.66
 12,400 10.58 10.66 10.44 0 7,000 -0.1
23/06/2020
10.58
 30,400 10.58 10.58 10.51 0 23,400 -0.3
22/06/2020
10.58
 6,800 10.88 10.88 10.44 0 500 -0.0
19/06/2020
10.88
 16,115 10.88 10.88 10.80 0 4,700 -0.1
18/06/2020
10.88
 900 10.88 10.88 10.44 0 0 0
17/06/2020
10.88
 5,600 10.88 10.95 10.66 0 8,200 -0.0
16/06/2020
10.88
 9,300 10.95 11.02 10.88 0 8,200 -0.1
15/06/2020
10.95
 5,636 11.39 11.39 10.95 0 0 0
12/06/2020
11.39
 36,976 11.24 11.39 11.02 16,000 6,100 0.2
11/06/2020
11.24
 59,005 11.39 11.39 11.10 0 32,400 -0.5
10/06/2020
11.39
 31,720 11.68 11.68 11.39 0 15,000 -0.2
09/06/2020
11.68
 62,140 11.68 11.91 11.46 0 16,300 -0.3
08/06/2020
11.68
 138,731 11.39 11.76 11.39 0 130,131 -2.0
05/06/2020
11.39
 44,310 11.54 11.54 11.32 0 39,100 -0.6
04/06/2020
11.54
 128,646 11.54 11.76 11.46 0 115,100 -1.8
03/06/2020
11.54
 38,800 11.54 11.61 11.46 0 32,400 -0.5
02/06/2020
11.54
 80,100 12.13 12.13 11.54 0 73,000 -1.2
01/06/2020
12.13
 7,400 12.13 12.20 12.13 0 1,600 -0.0
29/05/2020
12.13
 600 11.61 12.13 11.39 0 0 0
28/05/2020
11.61
 16,300 12.13 12.13 11.61 0 7,600 -0.1
27/05/2020
12.13
 19,600 12.13 12.42 11.98 0 8,100 -0.1
26/05/2020
12.13
 43,485 11.76 12.20 11.76 0 36,900 -0.6
25/05/2020
11.76
 10,900 11.10 12.20 11.10 0 0 0
22/05/2020
11.10
 70,100 11.02 11.17 11.02 0 66,200 -1.0
21/05/2020
11.02
 25,610 11.98 11.98 11.02 0 12,900 -0.2
20/05/2020
11.98
 21,397 12.27 12.35 11.98 0 14,800 -0.2
19/05/2020
12.27
 9,057 12.79 12.79 12.27 0 3,400 -0.1
18/05/2020
12.79
 1,800 12.79 12.79 12.79 1,500 1,800 -0.0
15/05/2020
12.79
 3,900 12.79 12.93 12.79 0 3,600 -0.1
14/05/2020
12.79
 22,720 12.57 12.86 12.57 0 18,557 -0.3
13/05/2020
12.57
 17,392 12.64 12.64 12.57 0 14,900 -0.3
12/05/2020
12.64
 6,200 12.71 12.71 12.64 0 6,000 -0.1
11/05/2020
12.71
 8,368 12.79 12.86 12.64 0 6,300 -0.1
08/05/2020
12.79
 3,978 12.86 12.93 12.79 0 3,600 -0.1
07/05/2020
12.86
 3,400 13.08 13.08 12.86 0 1,000 -0.0
06/05/2020
13.08
 5,100 13.01 13.08 12.86 0 0 0
05/05/2020
13.01
 2,519 13.15 13.15 13.01 0 0 0
04/05/2020
13.15
 200 13.60 13.60 13.15 0 0 0
29/04/2020
13.60
 3,000 13.60 13.67 13.60 0 0 0
28/04/2020
13.60
 200 13.60 13.60 13.60 0 0 0
27/04/2020
13.60
 1,600 13.89 13.89 13.60 0 0 0
24/04/2020
13.89
 110 13.96 13.96 13.89 0 0 0
23/04/2020
13.96
 710 13.67 13.96 13.96 0 0 0
22/04/2020
13.67
 97 13.67 13.67 13.67 0 0 0
21/04/2020
13.67
 2,670 14.99 14.99 13.67 0 0 0
20/04/2020
14.99
 11,260 13.67 14.99 14.70 160 600 -0.0
17/04/2020
13.67
 8,310 12.71 13.96 12.71 0 1,000 -0.0
16/04/2020
12.71
 1,500 12.49 12.79 12.71 0 0 0
15/04/2020
12.49
 562 12.49 12.49 12.49 0 0 0
14/04/2020
12.49
 1,000 12.49 12.49 12.49 0 0 0
13/04/2020
12.49
 13,600 12.57 13.82 12.42 0 7,600 -0.1
10/04/2020
12.57
 818 12.49 12.57 12.49 0 0 0
09/04/2020
12.49
 2,870 12.42 12.49 12.27 0 1,200 -0.0
08/04/2020
12.42
 700 11.98 12.64 11.98 0 0 0
07/04/2020
11.98
 1,219 12.20 12.49 11.98 0 0 0
06/04/2020
12.20
 6,500 11.32 12.35 12.20 0 5,500 -0.1
03/04/2020
11.32
 2,800 11.02 11.32 11.02 0 0 0
01/04/2020
11.02
 9,040 11.24 11.32 10.95 0 6,200 -0.1
31/03/2020
11.24
 139 11.17 11.24 11.24 0 100 -0.0
30/03/2020
11.17
 7,060 12.35 12.35 11.17 500 2,500 -0.0
27/03/2020
12.35
 1,400 13.15 13.15 11.98 0 300 -0.0
26/03/2020
13.15
 1,194 13.37 13.37 12.49 0 1,000 -0.0
25/03/2020
13.37
 100 13.37 13.37 13.37 0 100 -0.0
24/03/2020
13.37
 300 14.55 14.55 13.37 0 0 0
23/03/2020
14.55
 0 14.55 14.55 14.55 0 0 0
20/03/2020
14.55
 7 14.55 14.55 14.55 0 0 0
19/03/2020
14.55
 100 14.55 14.55 14.55 0 100 -0.0
18/03/2020
14.55
 47 14.55 14.55 14.55 0 0 0
17/03/2020
14.55
 7,200 14.55 14.55 13.15 0 6,500 -0.1
16/03/2020
14.55
 0 14.55 14.55 14.55 0 0 0
13/03/2020
14.55
 0 14.55 14.55 14.55 0 0 0
12/03/2020
14.55
 4,347 15.36 15.36 13.96 0 2,747 -0.1
11/03/2020
15.36
 100 15.43 15.43 15.36 0 0 0
10/03/2020
15.43
 2 15.43 15.43 15.43 0 0 0
09/03/2020
15.43
 1,308 16.17 16.17 14.70 200 0 0.0
06/03/2020
16.17
 0 16.17 16.17 16.17 0 0 0
05/03/2020
16.17
 100 16.31 16.31 16.17 0 100 -0.0
04/03/2020
16.31
 100 15.29 16.31 16.31 0 0 0
03/03/2020
15.29
 153,178 15.29 15.43 15.29 0 138,100 -2.9
02/03/2020
15.29
 800 15.43 16.53 14.84 0 0 0
28/02/2020
15.43
 1,600 16.02 16.02 15.06 0 0 0
27/02/2020
16.02
 4 16.02 16.02 16.02 0 0 0
26/02/2020
16.02
 0 16.02 16.02 16.02 0 0 0
25/02/2020
16.02
 0 16.02 16.02 16.02 0 0 0
24/02/2020
16.02
 100 16.17 16.17 16.02 0 0 0
21/02/2020
16.17
 100 16.02 16.17 16.17 0 0 0
20/02/2020
16.02
 100 15.43 16.02 16.02 0 0 0
19/02/2020
15.43
 0 15.43 15.43 15.43 0 0 0
18/02/2020
15.43
 12,600 16.61 16.61 15.43 0 800 -0.0
17/02/2020
16.61
 1,531 18.00 18.00 16.61 0 100 -0.0
14/02/2020
18.00
 1,500 19.03 19.03 17.86 0 0 0
13/02/2020
19.03
 100 19.11 19.11 19.03 0 0 0
12/02/2020
19.11
 1,100 19.47 19.47 19.11 0 1,100 -0.0
11/02/2020
19.47
 100 19.92 19.92 19.47 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |