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)
01/02/2018
25.03
 15,919 25.24 25.24 24.56 2,000 12,200 -0.4
31/01/2018
25.24
 223,022 24.28 25.24 24.15 40,200 300 1.4
30/01/2018
24.28
 246,130 23.19 24.28 21.76 36,000 13,600 0.8
29/01/2018
23.19
 30,677 23.74 23.74 21.49 0 0 0
26/01/2018
23.74
 40,837 23.67 23.74 23.19 35,900 6,900 1.0
25/01/2018
23.67
 108,326 22.85 23.87 22.85 2,000 28,600 -0.9
24/01/2018
22.85
 71,914 22.78 25.03 22.85 15,000 13,400 0.1
23/01/2018
22.78
 264,496 20.74 22.78 20.46 0 300 -0.0
22/01/2018
20.74
 183,608 18.90 20.74 19.10 0 2,000 -0.1
19/01/2018
18.90
 21,319 18.96 19.44 18.90 0 0 0
18/01/2018
18.96
 3,138 18.76 19.03 17.74 0 0 0
17/01/2018
18.76
 107,580 19.44 19.44 18.76 6,000 0 0.2
16/01/2018
19.44
 23,467 19.10 19.44 19.17 0 0 0
15/01/2018
19.10
 11,100 19.10 19.10 18.08 0 2,000 -0.1
12/01/2018
19.10
 80,531 18.76 19.44 18.76 1,000 0 0.0
11/01/2018
18.76
 354,801 18.76 18.96 18.69 0 210,000 -5.8
10/01/2018
18.76
 26,683 19.10 19.10 18.42 1,500 0 0.0
09/01/2018
19.10
 55,231 18.76 19.10 17.87 0 10,000 -0.3
08/01/2018
18.76
 109,150 17.05 18.76 16.71 0 9,400 -0.3
05/01/2018
17.05
 663 17.33 17.33 16.78 0 0 0
04/01/2018
17.33
 27,260 17.19 17.33 16.78 0 0 0
03/01/2018
17.19
 15,347 17.05 17.19 17.05 0 0 0
02/01/2018
17.05
 58,250 17.05 17.12 17.05 0 0 0
29/12/2017
17.05
 18,025 17.19 17.19 17.05 0 0 0
28/12/2017
17.19
 4,480 17.33 17.33 17.05 0 0 0
27/12/2017
17.33
 1,930 17.39 17.39 16.78 0 0 0
26/12/2017
17.39
 16,830 17.05 17.39 16.37 2,400 0 0.1
25/12/2017
17.05
 3,900 16.51 17.05 16.51 100 2,700 -0.1
22/12/2017
16.51
 11,100 17.87 17.87 16.37 0 0 0
21/12/2017
17.87
 1,394 17.74 19.44 17.87 0 0 0
20/12/2017
17.74
 21,939 17.12 18.83 17.12 0 2,000 -0.1
19/12/2017
17.12
 47,889 16.37 17.19 16.37 0 0 0
18/12/2017
16.37
 26,780 15.69 16.58 15.76 100 0 0.0
15/12/2017
15.69
 38,102 15.69 15.89 15.69 0 4,400 -0.1
14/12/2017
15.69
 5,600 15.89 15.89 15.62 0 0 0
13/12/2017
15.89
 1,060 15.89 15.89 15.89 0 0 0
12/12/2017
15.89
 76,900 15.69 16.37 15.69 0 8,300 -0.2
11/12/2017
15.69
 5,000 16.17 16.17 15.69 0 0 0
08/12/2017
16.17
 5,400 15.96 16.17 15.96 0 0 0
07/12/2017
15.96
 17,238 15.83 15.96 15.35 1,000 8,100 -0.2
06/12/2017
15.83
 6,300 16.10 16.10 15.69 0 0 0
05/12/2017
16.10
 26,320 15.96 16.10 15.01 2,600 0 0.1
04/12/2017
15.96
 10,600 15.83 15.96 15.89 800 0 0.0
01/12/2017
15.83
 217,670 15.76 15.83 15.69 1,000 0 0.0
30/11/2017
15.76
 10,450 15.76 15.76 15.69 0 0 0
29/11/2017
15.76
 22,610 15.62 15.76 15.69 0 5,000 -0.1
28/11/2017
15.62
 57,307 15.69 15.76 15.62 1,600 6,000 -0.1
27/11/2017
15.69
 150,000 15.76 15.76 15.69 500 0 0.0
24/11/2017
15.76
 8,160 15.69 15.76 15.69 0 0 0
23/11/2017
15.69
 15 15.69 15.69 15.69 0 0 0
22/11/2017
15.69
 32,847 15.69 15.76 15.69 0 0 0
21/11/2017
15.69
 114,500 15.69 15.69 15.69 0 38,000 -0.9
20/11/2017
15.69
 27,600 15.69 15.76 15.55 0 0 0
17/11/2017
15.69
 21,726 15.48 16.30 15.35 700 0 0.0
16/11/2017
15.48
 8,413 15.76 15.83 14.80 3,000 1,063 0.0
15/11/2017
15.76
 73,010 15.69 15.76 15.69 0 100 -0.0
14/11/2017
15.69
 12,400 15.69 15.76 15.69 0 0 0
13/11/2017
15.69
 36,631 15.35 15.69 15.35 2,500 18,100 -0.4
10/11/2017
15.35
 3,900 15.62 15.76 15.14 0 0 0
09/11/2017
15.62
 1,410 15.01 15.62 15.28 0 0 0
08/11/2017
15.01
 18,933 15.35 15.42 15.01 2,500 7,400 -0.1
07/11/2017
15.35
 10,200 15.21 15.35 15.21 0 5,000 -0.1
06/11/2017
15.21
 22,210 14.94 15.62 14.87 0 4,700 -0.1
03/11/2017
14.94
 10,210 15.01 15.01 14.32 4,000 0 0.1
02/11/2017
15.01
 11,010 15.08 16.23 15.01 0 0 0
01/11/2017
15.08
 10,634 13.71 15.08 14.32 0 800 -0.0
31/10/2017
13.71
 21,918 13.37 14.67 13.57 0 6,900 -0.1
30/10/2017
13.37
 3,300 14.60 15.62 13.37 200 200 -0.0
27/10/2017
14.60
 1,320 14.46 15.62 14.19 0 0 0
26/10/2017
14.46
 15,300 15.83 15.83 14.32 1,400 0 0.0
25/10/2017
15.83
 10 15.83 15.83 15.83 0 0 0
24/10/2017: Cổ tức tiền mặt tỉ lệ: 10%
24/10/2017
15.83
 28,799 15.55 15.89 15.14 0 0 0
23/10/2017
15.55
 4,100 15.68 15.81 15.42 500 0 0.0
20/10/2017
15.68
 78,347 15.81 16.01 15.68 5,000 0 0.1
19/10/2017
15.81
 15,910 15.55 15.94 15.49 0 0 0
18/10/2017
15.55
 10,867 16.01 16.01 15.55 100 0 0.0
17/10/2017
16.01
 39,355 15.68 16.08 15.68 34,700 2,100 0.8
16/10/2017
15.68
 38,359 15.42 15.88 15.29 0 10,400 -0.2
13/10/2017
15.42
 9,686 15.88 15.88 15.10 0 6 -0.0
12/10/2017
15.88
 1,330 15.88 15.88 15.75 1,200 0 0.0
11/10/2017
15.88
 21,630 16.08 16.08 15.23 0 0 0
10/10/2017
16.08
 191,966 15.68 16.08 15.62 23,000 0 0.6
09/10/2017
15.68
 220,010 15.42 15.68 15.03 0 0 0
06/10/2017
15.42
 51,815 15.36 15.42 15.10 2,000 20,000 -0.4
05/10/2017
15.36
 102,500 15.36 15.36 14.96 0 600 -0.0
04/10/2017
15.36
 1,753 15.03 15.62 14.96 0 0 0
03/10/2017
15.03
 13,141 15.03 15.23 14.38 1,500 0 0.0
02/10/2017
15.03
 16,709 15.23 15.23 14.77 0 0 0
29/09/2017
15.23
 30,000 15.29 15.29 14.77 0 1,800 -0.0
28/09/2017
15.29
 134,000 14.64 15.42 14.38 300 0 0.0
27/09/2017
14.64
 37,941 15.03 15.03 14.38 0 1,100 -0.0
26/09/2017
15.03
 5,200 15.29 15.36 14.77 0 900 -0.0
25/09/2017
15.29
 5,000 15.42 15.42 14.90 0 900 -0.0
22/09/2017
15.42
 63,059 15.29 15.68 14.83 0 1,300 -0.0
21/09/2017
15.29
 11,804 15.29 15.29 15.16 0 0 0
20/09/2017
15.29
 396,140 14.90 15.68 14.38 5,000 10,600 -0.1
19/09/2017
14.90
 5,606 15.10 15.36 14.83 200 0 0.0
18/09/2017
15.10
 74,806 15.10 16.01 14.70 13,300 2,400 0.3
15/09/2017
15.10
 230,071 13.72 15.10 14.38 21,500 25,000 -0.1
14/09/2017
13.72
 119,740 14.51 14.90 13.59 3,100 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |