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)
13/09/2017
14.51
 45,613 14.44 14.77 14.38 9,000 0 0.2
12/09/2017
14.44
 112,802 13.72 14.90 13.72 0 2,489 -0.1
11/09/2017
13.72
 24,147 13.72 13.85 13.72 0 16,900 -0.4
08/09/2017
13.72
 194,610 13.66 13.92 13.53 0 18,000 -0.4
07/09/2017
13.66
 103,800 13.53 13.85 13.53 0 0 0
06/09/2017
13.53
 42,021 13.53 13.59 12.74 3,500 3,000 0.0
05/09/2017
13.53
 45,790 13.53 13.53 13.53 0 0 0
01/09/2017
13.53
 34,500 13.53 13.79 13.27 0 0 0
31/08/2017
13.53
 147,081 13.40 13.72 13.40 0 0 0
30/08/2017
13.40
 50,300 13.27 13.40 13.27 0 0 0
29/08/2017
13.27
 28,650 13.72 13.72 13.20 50 0 0.0
28/08/2017
13.72
 26,168 13.79 13.98 13.72 0 0 0
25/08/2017
13.79
 105,140 13.59 13.85 13.40 35,400 0 0.7
24/08/2017
13.59
 250,984 13.07 13.72 13.07 0 0 0
23/08/2017
13.07
 216,162 12.81 13.40 12.81 1,200 0 0.0
22/08/2017
12.81
 15,300 13.13 13.13 12.81 0 0 0
21/08/2017
13.13
 179,000 13.00 13.13 12.74 3,300 0 0.1
18/08/2017
13.00
 72,526 12.74 13.00 12.68 0 0 0
17/08/2017
12.74
 17,221 12.68 12.74 12.61 0 0 0
16/08/2017
12.68
 115,826 12.74 12.74 12.48 0 4,000 -0.1
15/08/2017
12.74
 71,510 12.55 12.81 12.61 8,500 0 0.2
14/08/2017
12.55
 11,300 12.68 12.68 12.42 3,400 0 0.1
11/08/2017
12.68
 6,090 12.68 12.68 12.42 0 0 0
10/08/2017
12.68
 8,909 12.87 12.87 12.55 5,000 0 0.1
09/08/2017
12.87
 9,510 13.27 13.27 12.61 0 0 0
08/08/2017
13.27
 359,350 12.74 13.27 12.68 1,100 0 0.0
07/08/2017
12.74
 170,724 12.42 12.74 12.48 0 0 0
04/08/2017
12.42
 57,089 12.48 12.48 12.35 0 0 0
03/08/2017
12.48
 209,530 12.29 12.48 12.29 200 0 0.0
02/08/2017
12.29
 166,868 12.15 12.29 12.15 19,800 4,000 0.3
01/08/2017
12.15
 98,222 12.09 12.22 12.09 15,000 4,000 0.2
31/07/2017
12.09
 91,080 12.15 12.15 12.02 20,000 0 0.4
28/07/2017
12.15
 152,960 12.02 12.22 12.02 18,600 0 0.3
27/07/2017
12.02
 52,320 11.96 12.09 11.96 6,200 0 0.1
26/07/2017
11.96
 34,500 11.76 11.96 11.76 0 0 0
25/07/2017
11.76
 91,731 11.89 11.96 11.76 0 1,100 -0.0
24/07/2017
11.89
 106,740 11.76 11.89 11.83 3,600 0 0.1
21/07/2017
11.76
 2,956 11.89 11.89 11.63 0 0 0
20/07/2017
11.89
 56,670 11.89 11.89 10.72 0 2,800 -0.1
19/07/2017
11.89
 178,392 11.76 11.96 11.89 0 7,200 -0.1
18/07/2017
11.76
 43,377 11.83 11.83 11.63 0 0 0
17/07/2017
11.83
 26,129 11.76 11.83 11.76 3,000 4,000 -0.0
14/07/2017
11.76
 41,215 11.70 11.76 11.70 2,500 0 0.0
13/07/2017
11.70
 75,021 11.70 11.70 11.63 400 0 0.0
12/07/2017
11.70
 8,978 11.57 11.70 11.57 0 0 0
11/07/2017
11.57
 7,364 11.44 11.57 11.37 0 1,000 -0.0
10/07/2017
11.44
 33,291 11.50 11.63 11.44 0 2,800 -0.0
07/07/2017
11.50
 13,900 11.70 11.70 11.50 12,000 0 0.2
06/07/2017
11.70
 26,865 11.57 11.70 11.50 0 0 0
05/07/2017
11.57
 5,900 11.50 11.70 11.50 0 0 0
04/07/2017
11.50
 98,074 11.76 11.76 11.44 4,100 0 0.1
03/07/2017
11.76
 43,209 11.76 11.76 11.50 0 0 0
30/06/2017
11.76
 80,110 11.76 11.89 11.76 10,300 0 0.2
29/06/2017
11.76
 155,521 11.57 11.89 11.57 6,400 0 0.1
28/06/2017
11.57
 16,940 11.57 11.57 11.44 1,900 0 0.0
27/06/2017
11.57
 49,500 11.44 11.57 11.44 11,000 0 0.2
26/06/2017
11.44
 144,857 11.31 11.50 11.31 500 0 0.0
23/06/2017
11.31
 165,210 11.37 11.63 11.31 2,000 0 0.0
22/06/2017
11.37
 26,765 11.44 11.63 11.37 0 0 0
21/06/2017
11.44
 88,608 11.63 11.63 11.37 0 0 0
20/06/2017
11.63
 4,368 11.70 11.70 11.63 600 0 0.0
19/06/2017
11.70
 10,010 11.70 11.70 11.70 1,200 0 0.0
16/06/2017
11.70
 125,310 11.63 11.70 11.57 43,800 0 0.8
15/06/2017
11.63
 29,120 11.76 11.76 11.50 0 0 0
14/06/2017
11.76
 67,210 11.76 11.76 11.70 61,000 0 1.1
13/06/2017
11.76
 86,421 11.76 11.76 11.63 40,000 1,900 0.7
12/06/2017
11.76
 98,276 11.70 11.89 11.63 77,500 1,400 1.4
09/06/2017
11.70
 64,383 11.57 11.70 11.37 0 20,000 -0.4
08/06/2017
11.57
 49,509 11.44 11.76 11.37 3,400 0 0.1
07/06/2017
11.44
 170,482 11.70 11.76 11.44 0 9,500 -0.2
06/06/2017
11.70
 71,475 11.96 12.09 11.63 0 0 0
05/06/2017: Cổ tức tiền mặt tỉ lệ: 8%
05/06/2017
11.96
 42,310 12.09 12.09 11.96 7,600 0 0.1
02/06/2017
12.09
 79,500 12.15 12.21 12.09 0 1,100 -0.0
01/06/2017
12.15
 98,781 12.28 12.28 12.15 5,600 0 0.1
31/05/2017
12.28
 609,209 12.21 12.34 12.03 300,000 0 5.8
30/05/2017
12.21
 152,360 12.15 12.59 12.15 3,600 0 0.1
29/05/2017
12.15
 160,141 12.09 12.21 12.09 0 0 0
26/05/2017
12.09
 177,063 12.09 12.09 11.96 0 0 0
25/05/2017
12.09
 173,250 12.03 12.09 11.96 0 0 0
24/05/2017
12.03
 222,805 12.09 12.15 11.78 79,100 0 1.5
23/05/2017
12.09
 162,380 12.15 12.15 11.90 22,600 0 0.4
22/05/2017
12.15
 134,580 12.21 12.34 12.03 0 0 0
19/05/2017
12.21
 640,267 11.96 12.21 11.96 0 0 0
18/05/2017
11.96
 200,880 11.84 12.03 11.78 58,000 7,000 1.0
17/05/2017
11.84
 102,408 11.90 11.96 11.84 0 0 0
16/05/2017
11.90
 272,958 11.96 12.03 11.78 33,600 0 0.6
15/05/2017
11.96
 116,114 12.03 12.03 11.78 2,100 0 0.0
12/05/2017
12.03
 677,686 11.71 12.03 11.78 43,800 0 0.8
11/05/2017
11.71
 367,329 11.59 12.15 11.59 0 0 0
10/05/2017
11.59
 199,404 11.59 11.65 11.53 0 431,973 -8.0
09/05/2017
11.59
 452,700 11.59 11.65 11.53 500 1,150,000 -21.3
08/05/2017
11.59
 89,630 11.40 11.59 11.46 0 5,000 -0.1
05/05/2017
11.40
 337,796 11.28 11.46 11.21 0 105,000 -1.9
04/05/2017
11.28
 71,310 11.15 11.28 11.15 40,000 0 0.7
03/05/2017
11.15
 64,955 11.40 11.40 11.09 0 0 0
28/04/2017
11.40
 299,300 11.46 11.46 11.21 0 54,000 -1.0
27/04/2017
11.46
 103,300 11.40 11.46 11.34 6,000 46,000 -0.7
26/04/2017
11.40
 45,131 11.46 11.53 11.28 0 0 0
25/04/2017
11.46
 241,991 11.53 11.53 11.40 0 85,000 -1.5
24/04/2017
11.53
 173,490 11.53 11.65 11.21 87,200 72,500 0.3

Chính sách bảo mật | Điều khoản sử dụng |