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)
03/07/2018
21.85
 100 21.99 21.99 21.85 0 0 0
02/07/2018
21.99
 500 22.13 22.13 21.99 0 0 0
29/06/2018
22.13
 5,749 22.27 22.27 20.31 0 5,500 -0.2
28/06/2018
22.27
 67 22.27 22.27 22.27 0 0 0
27/06/2018
22.27
 0 22.27 22.27 22.27 0 0 0
26/06/2018
22.27
 100 22.41 22.41 22.27 0 0 0
25/06/2018
22.41
 500 22.41 22.41 22.41 0 100 -0.0
22/06/2018
22.41
 188,600 21.50 23.47 21.01 0 17,300 -0.5
21/06/2018
21.50
 2,010 23.89 23.89 21.50 0 1,600 -0.0
20/06/2018
23.89
 163 21.71 23.89 23.89 0 0 0
19/06/2018
21.71
 15,630 22.76 22.76 20.73 0 5,100 -0.2
18/06/2018
22.76
 691 22.83 22.83 21.29 0 0 0
15/06/2018: Cổ tức tiền mặt tỉ lệ: 8%
15/06/2018
22.83
 120 20.87 22.83 22.83 0 0 0
14/06/2018
20.87
 7,940 21.15 23.19 20.74 0 7,700 -0.2
13/06/2018
21.15
 14 21.15 21.15 21.15 0 0 0
12/06/2018
21.15
 100 21.15 21.15 21.15 0 0 0
11/06/2018
21.15
 940 21.56 23.67 21.15 0 0 0
08/06/2018
21.56
 150 22.51 22.51 21.56 0 0 0
07/06/2018
22.51
 2,110 21.15 22.51 21.15 0 0 0
06/06/2018
21.15
 24,310 21.49 21.49 21.15 0 3,100 -0.1
05/06/2018
21.49
 37,900 21.83 21.83 21.01 0 400 -0.0
04/06/2018
21.83
 610 21.96 21.96 21.83 500 0 0.0
01/06/2018
21.96
 21,278 21.01 21.96 20.87 1,300 20,000 -0.6
31/05/2018
21.01
 2,210 22.10 22.51 20.53 0 0 0
30/05/2018
22.10
 300 22.17 22.17 22.10 300 0 0.0
29/05/2018
22.17
 1,110 21.35 22.17 21.49 400 0 0.0
28/05/2018
21.35
 10,140 21.08 21.42 19.78 700 6,400 -0.2
25/05/2018
21.08
 4,100 21.08 21.08 20.19 0 0 0
24/05/2018
21.08
 10 21.08 21.08 21.08 0 0 0
23/05/2018
21.08
 9,290 20.46 21.08 20.46 0 0 0
22/05/2018
20.46
 8,347 21.49 21.49 20.46 0 0 0
21/05/2018
21.49
 120 21.15 21.49 21.49 0 0 0
18/05/2018
21.15
 1,704 21.49 21.49 20.60 0 0 0
17/05/2018
21.49
 100 20.74 21.49 21.49 0 0 0
16/05/2018
20.74
 65 20.74 20.74 20.74 0 0 0
15/05/2018
20.74
 7,560 21.49 21.49 20.53 0 300 -0.0
14/05/2018
21.49
 100 21.35 21.49 21.49 0 0 0
11/05/2018
21.35
 13,135 21.15 21.35 20.46 0 0 0
10/05/2018
21.15
 500 21.15 21.15 20.87 0 0 0
09/05/2018
21.15
 20,000 21.69 21.69 21.15 0 0 0
08/05/2018
21.69
 954 20.46 21.69 20.81 0 800 -0.0
07/05/2018
20.46
 3,389 21.15 21.62 20.46 0 0 0
04/05/2018
21.15
 111,362 21.15 21.83 21.15 0 0 0
03/05/2018
21.15
 161,341 20.67 21.15 19.78 0 0 0
02/05/2018
20.67
 191,573 20.46 20.67 20.46 198,215 198,215 0
27/04/2018
20.46
 29,200 20.46 20.46 20.46 0 2,200 -0.1
26/04/2018
20.46
 3,240 21.15 22.17 20.46 0 0 0
24/04/2018
21.15
 121,930 21.15 21.15 21.15 0 0 0
23/04/2018
21.15
 19,215 21.15 21.15 21.15 0 0 0
20/04/2018
21.15
 3,540 21.15 21.15 21.15 0 0 0
19/04/2018
21.15
 56,810 21.15 21.15 21.01 0 13,600 -0.4
18/04/2018
21.15
 42,381 20.74 21.15 20.74 0 6,734 -0.2
17/04/2018
20.74
 225 20.74 20.74 20.74 0 0 0
16/04/2018
20.74
 217 20.60 21.83 20.74 0 0 0
13/04/2018
20.60
 4,400 21.42 21.42 20.60 0 900 -0.0
12/04/2018
21.42
 21 21.42 21.42 21.42 0 0 0
11/04/2018
21.42
 14,360 20.87 21.49 20.94 0 0 0
10/04/2018
20.87
 330 21.49 21.49 20.87 0 0 0
09/04/2018
21.49
 16,305 21.15 21.49 20.81 0 7,057 -0.2
06/04/2018
21.15
 4,501 21.15 21.21 21.15 0 0 0
05/04/2018
21.15
 621 21.69 22.51 21.15 0 0 0
04/04/2018
21.69
 46,558 21.56 22.17 19.92 11,800 0 0.4
03/04/2018
21.56
 20 21.56 21.56 21.56 0 0 0
02/04/2018
21.56
 304 21.83 21.83 21.49 0 0 0
30/03/2018
21.83
 1,521 22.51 22.51 21.83 0 0 0
29/03/2018
22.51
 130 21.15 22.51 22.51 0 0 0
28/03/2018
21.15
 149,600 22.51 22.58 20.26 0 116,500 -3.6
27/03/2018
22.51
 264,400 22.51 22.65 21.83 1,000 261,200 -8.6
26/03/2018
22.51
 4,708 22.85 23.19 21.83 0 0 0
23/03/2018
22.85
 16,700 22.85 22.85 22.17 500 2,000 -0.0
22/03/2018
22.85
 16,269 22.85 22.85 20.67 0 0 0
21/03/2018
22.85
 14,322 22.65 22.85 22.65 28,000 29,700 -0.1
20/03/2018
22.65
 15,910 22.51 22.85 22.51 0 0 0
19/03/2018
22.51
 17,600 22.51 22.78 22.37 0 0 0
16/03/2018
22.51
 26,539 22.03 22.51 21.49 0 0 0
15/03/2018
22.03
 2,364 21.83 22.03 21.15 0 0 0
14/03/2018
21.83
 30,610 21.49 21.83 21.83 0 600 -0.0
13/03/2018
21.49
 11,339 22.17 22.17 21.15 0 0 0
12/03/2018
22.17
 15,640 21.83 22.17 21.49 0 0 0
09/03/2018
21.83
 2,868 21.49 21.83 21.83 0 0 0
08/03/2018
21.49
 2,200 21.15 21.49 21.49 0 0 0
07/03/2018
21.15
 110,500 21.15 21.15 21.15 0 2,100 -0.1
06/03/2018
21.15
 25,300 23.19 23.19 21.15 0 10,200 -0.3
05/03/2018
23.19
 6,936 22.85 23.19 20.67 0 0 0
02/03/2018
22.85
 9,403 22.51 22.85 22.51 0 0 0
01/03/2018
22.51
 17,410 22.03 23.19 21.96 0 0 0
28/02/2018
22.03
 3,129 22.17 23.19 21.83 0 100 -0.0
27/02/2018
22.17
 815 21.49 22.17 22.17 0 0 0
26/02/2018
21.49
 52,996 23.19 23.19 21.15 0 0 0
23/02/2018
23.19
 3,869 23.19 23.60 23.06 800 10 0.0
22/02/2018
23.19
 328 23.06 23.19 23.19 0 0 0
21/02/2018
23.06
 36,503 22.17 23.06 22.17 1,500 0 0.1
13/02/2018
22.17
 1,513 20.46 22.51 21.15 0 0 0
12/02/2018
20.46
 31,628 21.83 21.96 20.46 0 3,800 -0.1
09/02/2018
21.83
 1,202,579 23.53 23.60 21.83 0 1,193,100 -38.2
08/02/2018
23.53
 47,610 23.33 23.81 21.83 0 20,100 -0.7
07/02/2018
23.33
 84,697 23.74 24.56 23.33 7,200 68,100 -2.1
06/02/2018
23.74
 210,625 24.22 24.22 21.83 0 18,900 -0.6
05/02/2018
24.22
 47,758 23.19 24.22 22.51 10,400 5,100 0.2
02/02/2018
23.19
 13,810 25.03 25.03 23.19 0 10,200 -0.4

Chính sách bảo mật | Điều khoản sử dụng |