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)
21/04/2017
11.53
 143,300 11.65 11.65 11.40 10,000 42,500 -0.6
20/04/2017
11.65
 304,800 11.90 11.90 11.28 10,400 9,600 0.0
19/04/2017
11.90
 581,010 11.96 12.03 11.71 11,500 0 0.2
18/04/2017
11.96
 564,263 11.21 11.96 11.21 0 21,810 -0.4
17/04/2017
11.21
 222,330 11.21 11.40 11.21 0 0 0
14/04/2017
11.21
 427,193 11.40 11.40 11.21 100,000 47,500 0.9
13/04/2017
11.40
 420,483 11.40 11.53 11.40 0 0 0
12/04/2017
11.40
 650,091 11.09 11.40 11.21 90,000 68,400 0.4
11/04/2017
11.09
 417,416 11.09 11.46 11.09 1,000 100,000 -1.8
10/04/2017
11.09
 97,540 11.02 11.09 10.96 32,000 0 0.6
07/04/2017
11.02
 129,670 11.02 11.15 10.96 20,000 1,100 0.3
05/04/2017
11.02
 385,003 11.02 11.09 10.96 90,000 603,200 -9.0
04/04/2017
11.02
 172,410 11.15 11.15 10.96 0 26,100 -0.5
03/04/2017
11.15
 280,610 11.02 11.21 11.02 200,000 73,900 2.2
31/03/2017
11.02
 254,182 10.77 11.09 10.84 93,600 0 1.6
30/03/2017
10.77
 145,310 10.96 10.96 10.77 0 40,000 -0.7
29/03/2017
10.96
 127,013 10.96 11.02 10.90 0 35,200 -0.6
28/03/2017
10.96
 196,443 10.96 10.96 10.90 6,300 0 0.1
27/03/2017
10.96
 323,779 11.02 11.02 10.90 1,500 56,000 -1.0
24/03/2017
11.02
 512,026 10.96 11.09 10.96 0 6,000 -0.1
23/03/2017
10.96
 563,650 10.90 11.02 10.90 6,000 121,000 -2.0
22/03/2017
10.90
 1,000,983 10.96 11.02 10.90 1,000 100,000 -1.7
21/03/2017
10.96
 157,932 10.90 11.09 10.84 2,200 200 0.0
20/03/2017
10.90
 678,324 11.09 11.09 10.90 1,600 147,100 -2.5
17/03/2017
11.09
 475,746 11.09 11.09 11.02 0 0 0
16/03/2017
11.09
 223,498 11.09 11.15 11.02 4,000 0 0.1
15/03/2017
11.09
 186,910 11.02 11.09 10.96 0 0 0
14/03/2017
11.02
 251,230 11.15 11.15 11.02 0 7,300 -0.1
13/03/2017
11.15
 148,508 11.34 11.34 11.09 4,000 4,000 -0.0
10/03/2017
11.34
 594,478 11.02 11.40 11.02 4,000 60,000 -1.0
09/03/2017
11.02
 496,820 11.09 11.09 10.90 0 90,000 -1.6
08/03/2017
11.09
 220,924 11.09 11.28 11.02 4,000 0 0.1
07/03/2017
11.09
 421,111 11.09 11.21 10.96 0 3,000 -0.1
06/03/2017
11.09
 502,879 11.02 11.21 11.02 4,800 6,000 -0.0
03/03/2017
11.02
 282,482 11.15 11.15 10.96 16,500 0 0.3
02/03/2017
11.15
 322,220 11.09 11.21 11.02 4,000 0 0.1
01/03/2017
11.09
 646,594 11.34 11.40 10.96 17,000 0 0.3
28/02/2017
11.34
 562,999 11.78 11.78 11.34 10,800 1,800 0.2
27/02/2017
11.78
 479,737 11.78 11.90 11.53 0 100 -0.0
24/02/2017
11.78
 1,395,175 11.34 12.03 11.40 6,500 20,915 -0.3
23/02/2017
11.34
 970,408 11.40 11.53 11.28 0 1,000 -0.0
22/02/2017
11.40
 1,110,401 10.84 11.46 10.90 0 233,800 -4.2
21/02/2017
10.84
 404,590 10.96 11.02 10.84 5,000 134,200 -2.3
20/02/2017
10.96
 1,315,815 10.84 11.09 10.71 5,000 310,200 -5.3
17/02/2017
10.84
 256,000 10.90 10.90 10.65 6,300 0 0.1
16/02/2017
10.90
 706,968 10.77 11.02 10.77 7,300 44,800 -0.7
15/02/2017
10.77
 416,043 10.90 10.96 10.77 5,000 30,000 -0.4
14/02/2017
10.90
 965,666 10.71 11.15 10.77 8,800 0 0.2
13/02/2017
10.71
 969,824 10.34 10.77 10.40 0 100 -0.0
10/02/2017
10.34
 247,661 10.21 10.46 10.21 0 95,000 -1.6
09/02/2017
10.21
 172,680 10.15 10.21 10.08 5,000 20,000 -0.2
08/02/2017
10.15
 123,501 10.34 10.34 10.15 3,800 100,789 -1.6
07/02/2017
10.34
 133,150 10.34 10.34 10.21 0 50,000 -0.8
06/02/2017
10.34
 247,661 10.21 10.34 10.08 25,800 145,000 -1.9
03/02/2017
10.21
 174,425 10.34 10.34 10.15 5,000 55,057 -0.8
02/02/2017
10.34
 78,163 10.15 10.34 10.21 0 13,100 -0.2
25/01/2017
10.15
 112,725 10.15 10.15 10.08 10 100,000 -1.6
24/01/2017
10.15
 73,520 10.02 10.21 10.08 3,000 0 0.0
23/01/2017
10.02
 125,007 10.02 10.15 9.96 5,000 49,200 -0.7
20/01/2017
10.02
 63,225 10.02 10.21 10.02 10,025 9,000 0.0
19/01/2017
10.02
 43,850 10.02 10.02 9.96 2,700 0 0.0
18/01/2017
10.02
 124,800 10.08 10.21 10.02 12,000 10,900 0.0
17/01/2017
10.08
 60,010 10.08 10.15 10.02 5,700 10,300 -0.1
16/01/2017
10.08
 130,370 10.08 10.21 10.02 3,000 25,100 -0.4
13/01/2017
10.08
 95,615 10.02 10.08 9.96 12,200 0 0.2
12/01/2017
10.02
 86,500 10.02 10.08 9.96 4,500 4,300 0.0
11/01/2017
10.02
 163,110 10.15 10.15 10.02 10,500 0 0.2
10/01/2017
10.15
 168,601 10.15 10.15 10.02 0 0 0
09/01/2017
10.15
 115,000 10.15 10.21 10.08 2,800 20,100 -0.3
06/01/2017
10.15
 130,191 10.27 10.27 10.08 0 59,463 -1.0
05/01/2017
10.27
 133,710 10.02 10.34 10.08 4,600 0 0.1
04/01/2017
10.02
 122,915 9.96 10.02 9.96 3,000 2,000 0.0
03/01/2017
9.96
 60,100 9.96 10.02 9.96 0 0 0
30/12/2016
9.96
 10,744 9.96 9.96 9.96 0 0 0
29/12/2016
9.96
 44,325 9.96 10.02 9.90 1,700 0 0.0
28/12/2016
9.96
 34,263 9.96 9.96 9.90 0 15,700 -0.2
27/12/2016
9.96
 36,300 9.96 9.96 9.90 0 0 0
26/12/2016
9.96
 19,854 9.83 9.96 9.83 5,800 800 0.1
23/12/2016
9.83
 78,700 9.90 9.90 9.77 6,800 15,700 -0.1
22/12/2016
9.90
 59,703 9.96 10.02 9.90 11,600 5,300 0.1
21/12/2016
9.96
 38,600 10.02 10.02 9.96 12,000 0 0.2
20/12/2016
10.02
 51,300 10.02 10.02 9.90 0 29,000 -0.5
19/12/2016
10.02
 18,050 9.90 10.02 9.90 0 0 0
16/12/2016
9.90
 19,200 9.83 9.90 9.83 2,500 0 0.0
15/12/2016
9.83
 25,312 9.90 9.90 9.83 16,000 4,000 0.2
14/12/2016
9.90
 26,610 9.83 9.96 9.83 6,000 0 0.1
13/12/2016
9.83
 73,347 9.90 9.90 9.71 3,000 10,000 -0.1
12/12/2016
9.90
 24,214 9.96 10.08 9.90 0 0 0
09/12/2016
9.96
 127,230 9.96 10.02 9.77 0 0 0
08/12/2016
9.96
 41,630 10.08 10.08 9.96 0 0 0
07/12/2016
10.08
 50,200 10.02 10.21 9.83 4,000 0 0.1
06/12/2016
10.02
 59,653 10.02 10.15 10.02 0 0 0
05/12/2016
10.02
 255,200 10.08 10.27 10.02 4,500 0 0.1
02/12/2016
10.08
 35,020 10.21 10.46 10.08 4,000 0 0.1
01/12/2016
10.21
 118,160 10.02 10.84 10.08 14,000 0 0.2
30/11/2016
10.02
 117,728 10.02 10.08 9.96 4,000 0 0.1
29/11/2016
10.02
 105,430 10.02 10.08 9.96 4,000 0 0.1
28/11/2016
10.02
 78,974 10.15 10.15 10.02 0 0 0
25/11/2016
10.15
 42,600 10.21 10.21 10.08 4,100 0 0.1
24/11/2016
10.21
 50,130 10.21 10.27 10.15 9,200 0 0.2

Chính sách bảo mật | Điều khoản sử dụng |