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)
05/07/2016
9.98
 468,473 10.04 10.04 9.86 24,400 2,000 0.4
04/07/2016
10.04
 253,016 10.10 10.15 9.98 100 7,000 -0.1
01/07/2016
10.10
 290,992 10.04 10.15 10.04 0 7,000 -0.1
30/06/2016
10.04
 227,827 10.15 10.27 9.98 0 6,700 -0.1
29/06/2016
10.15
 291,418 9.98 10.15 10.04 1,000 0 0.0
28/06/2016
9.98
 371,033 9.98 9.98 9.86 1,000 0 0.0
27/06/2016
9.98
 249,993 9.98 9.98 9.68 0 0 0
24/06/2016
9.98
 1,134,620 10.45 10.57 9.51 0 4,000 -0.1
23/06/2016
10.45
 230,548 10.39 10.51 10.39 0 5,400 -0.1
22/06/2016
10.39
 256,615 10.39 10.45 10.39 2,800 4,000 -0.0
21/06/2016
10.39
 411,046 10.57 10.63 10.39 2,200 4,000 -0.0
20/06/2016
10.57
 290,034 10.39 10.57 10.39 0 2,000 -0.0
17/06/2016
10.39
 753,710 10.57 10.57 10.27 0 85,000 -1.5
16/06/2016
10.57
 626,606 10.75 10.75 10.51 6,000 2,000 0.1
15/06/2016
10.75
 442,318 10.86 10.86 10.63 0 3,000 -0.1
14/06/2016
10.86
 383,711 10.69 10.86 10.57 0 100 -0.0
13/06/2016
10.69
 727,482 11.04 11.04 10.63 1,000 2,000 -0.0
10/06/2016
11.04
 1,627,172 10.75 11.16 10.63 5,000 9,000 -0.1
09/06/2016
10.75
 818,290 10.63 10.75 10.57 15,500 3,200 0.2
08/06/2016
10.63
 758,640 10.57 10.75 10.63 22,000 4,000 0.3
07/06/2016
10.57
 419,342 10.57 10.69 10.45 1,000 0 0.0
06/06/2016
10.57
 1,328,027 10.39 10.92 10.33 7,700 100 0.1
03/06/2016
10.39
 392,478 10.45 10.51 10.33 1,000 62,500 -1.1
02/06/2016
10.45
 401,772 10.33 10.45 10.27 18,000 0 0.3
01/06/2016
10.33
 510,560 10.15 10.45 10.10 0 500 -0.0
31/05/2016
10.15
 540,285 10.10 10.33 9.98 2,800 52,200 -0.8
30/05/2016
10.10
 276,300 10.15 10.15 10.04 23,000 1,590 0.4
27/05/2016
10.15
 333,610 10.27 10.27 10.04 0 29,600 -0.5
26/05/2016
10.27
 373,600 10.45 10.51 10.27 0 0 0
25/05/2016: Cổ tức tiền mặt tỉ lệ: 21%
25/05/2016
10.45
 513,155 10.57 11.22 10.45 1,000 31 0.0
24/05/2016
10.57
 820,355 10.46 10.62 10.46 11,400 0 0.2
23/05/2016
10.46
 484,530 10.46 10.52 10.41 2,200 63,200 -1.2
20/05/2016
10.46
 447,090 10.41 10.52 10.36 5,000 42,000 -0.7
19/05/2016
10.41
 562,387 10.57 10.57 10.41 20,000 42,000 -0.4
18/05/2016
10.57
 838,423 10.57 10.73 10.46 42,900 0 0.9
17/05/2016
10.57
 1,547,940 10.36 10.73 10.41 3,000 80,100 -1.5
16/05/2016
10.36
 646,674 10.25 10.52 10.30 0 50,900 -1.0
13/05/2016
10.25
 533,607 10.30 10.41 10.20 0 0 0
12/05/2016
10.30
 499,879 10.30 10.46 10.25 0 54,000 -1.1
11/05/2016
10.30
 357,003 10.15 10.30 10.20 0 0 0
10/05/2016
10.15
 910,800 9.88 10.25 9.99 0 0 0
09/05/2016
9.88
 192,300 9.93 10.04 9.88 0 0 0
06/05/2016
9.93
 225,463 9.93 9.99 9.83 0 0 0
05/05/2016
9.93
 302,430 9.88 10.09 9.78 500 17,600 -0.3
04/05/2016
9.88
 287,400 9.99 9.99 9.72 0 0 0
29/04/2016
9.99
 280,003 10.09 10.15 9.99 5,000 0 0.1
28/04/2016
10.09
 219,580 10.15 10.30 10.04 5,000 0 0.1
27/04/2016
10.15
 713,110 10.09 10.25 10.09 10,000 161,400 -2.9
26/04/2016
10.09
 349,337 10.20 10.25 10.09 0 108,800 -2.1
25/04/2016
10.20
 419,363 10.30 10.36 10.15 0 48,000 -0.9
22/04/2016
10.30
 1,127,504 10.30 10.57 10.25 0 0 0
21/04/2016
10.30
 1,013,218 10.15 10.73 10.25 0 0 0
20/04/2016
10.15
 361,200 10.04 10.25 10.04 13,000 0 0.3
19/04/2016
10.04
 483,359 10.25 10.25 10.04 34,000 8,000 0.5
15/04/2016
10.25
 218,757 10.41 10.46 10.25 29,000 18,000 0.2
14/04/2016
10.41
 332,857 10.36 10.41 10.20 0 8,500 -0.2
13/04/2016
10.36
 343,675 10.46 10.67 10.36 7,000 28,700 -0.4
12/04/2016
10.46
 356,092 10.46 10.57 10.41 15,000 0 0.3
11/04/2016
10.46
 1,022,005 10.36 10.83 10.41 21,350 106,000 -1.7
08/04/2016
10.36
 364,721 9.93 10.62 9.88 14,400 16,200 -0.0
07/04/2016
9.93
 204,451 9.99 10.25 9.93 0 0 0
06/04/2016
9.99
 191,594 9.83 10.09 9.88 5,000 0 0.1
05/04/2016
9.83
 366,836 9.67 9.93 9.51 21,800 0 0.4
04/04/2016
9.67
 351,820 9.93 9.99 9.67 10,000 0 0.2
01/04/2016
9.93
 335,232 10.09 10.25 9.88 10,000 5,000 0.1
31/03/2016
10.09
 355,644 10.30 10.30 10.04 35,000 300 0.7
30/03/2016
10.30
 272,907 10.20 10.36 10.15 80,000 12,000 1.3
29/03/2016
10.20
 369,574 10.41 10.46 10.20 93,200 0 1.8
28/03/2016
10.41
 301,508 10.36 10.46 10.30 0 2,000 -0.0
25/03/2016
10.36
 201,800 10.52 10.52 10.30 0 0 0
24/03/2016
10.52
 573,177 10.36 10.67 10.30 1,600 0 0.0
23/03/2016
10.36
 351,915 10.52 10.57 10.36 20,000 0 0.4
22/03/2016
10.52
 387,730 10.41 10.62 10.25 24,600 0 0.5
21/03/2016
10.41
 309,220 10.57 10.67 10.36 25,000 0 0.5
18/03/2016
10.57
 456,866 10.78 10.94 10.57 0 0 0
17/03/2016
10.78
 795,144 10.67 10.99 10.67 63,800 0 1.3
16/03/2016
10.67
 1,528,950 10.41 10.83 10.41 2,000 20,000 -0.4
15/03/2016
10.41
 608,262 10.57 10.57 10.30 0 0 0
14/03/2016
10.57
 1,282,573 9.99 10.57 9.99 1,500 0 0.0
11/03/2016
9.99
 231,654 9.99 10.04 9.93 0 0 0
10/03/2016
9.99
 148,431 9.93 10.09 9.93 0 0 0
09/03/2016
9.93
 100,600 10.04 10.04 9.93 0 0 0
08/03/2016
10.04
 258,250 10.04 10.20 9.99 0 5,000 -0.1
07/03/2016
10.04
 526,745 9.99 10.30 10.04 14,200 6,000 0.2
04/03/2016
9.99
 176,642 10.04 10.15 9.99 6,200 45,000 -0.7
03/03/2016
10.04
 196,690 9.99 10.25 9.93 0 9,000 -0.2
02/03/2016
9.99
 207,317 9.88 10.15 9.93 900 4,000 -0.1
01/03/2016
9.88
 260,200 9.88 9.93 9.78 0 0 0
29/02/2016
9.88
 263,030 10.09 10.09 9.88 0 10,000 -0.2
26/02/2016
10.09
 341,999 10.04 10.20 10.04 0 0 0
25/02/2016
10.04
 517,782 10.30 10.41 10.04 70,000 0 1.4
24/02/2016
10.30
 1,269,829 9.56 10.30 9.56 24,000 85,000 -1.2
23/02/2016
9.56
 545,395 9.35 9.67 9.46 0 0 0
22/02/2016
9.35
 184,013 9.30 9.51 9.30 8,500 0 0.2
19/02/2016
9.30
 262,401 9.46 9.56 9.30 0 6,500 -0.1
18/02/2016
9.46
 329,540 9.41 9.62 9.46 0 0 0
17/02/2016
9.41
 192,025 9.51 9.56 9.35 100 0 0.0
16/02/2016
9.51
 177,611 9.35 9.51 9.30 0 0 0
15/02/2016
9.35
 49,100 9.46 9.46 8.56 0 0 0
05/02/2016
9.46
 95,230 9.46 9.51 9.30 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |