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)
21/11/2014
12.68
 229,900 12.90 12.97 12.64 9,100 500 0.3
20/11/2014
12.90
 317,400 12.72 12.90 12.68 0 500 -0.0
19/11/2014
12.72
 437,500 12.86 12.90 12.68 7,000 3,000 0.1
18/11/2014
12.86
 351,000 13.07 13.15 12.86 0 0 0
17/11/2014
13.07
 401,501 13.15 13.22 13.07 10,000 0 0.4
14/11/2014
13.15
 464,120 13.43 13.43 13.07 5,000 0 0.2
13/11/2014
13.43
 426,450 13.58 13.68 13.40 10,000 0 0.4
12/11/2014
13.58
 499,600 13.43 13.58 13.36 6,500 0 0.2
11/11/2014
13.43
 422,710 13.58 13.79 13.40 19,800 8,000 0.4
10/11/2014
13.58
 555,370 13.40 13.65 13.43 7,000 0 0.3
07/11/2014
13.40
 377,230 13.40 13.61 13.29 0 0 0
06/11/2014
13.40
 1,272,900 12.79 13.40 12.72 122,000 1,000 4.4
05/11/2014
12.79
 544,900 12.86 12.90 12.43 5,000 0 0.2
04/11/2014
12.86
 477,900 12.90 13.07 12.82 0 0 0
03/11/2014
12.90
 818,800 12.61 13.00 12.61 1,000 0 0.0
31/10/2014
12.61
 461,600 12.50 12.64 12.43 0 500 -0.0
30/10/2014
12.50
 320,900 12.54 12.64 12.43 0 3,500 -0.1
29/10/2014
12.54
 240,800 12.18 12.64 12.36 0 0 0
28/10/2014
12.18
 245,900 12.25 12.43 11.86 1,500 0 0.0
27/10/2014
12.25
 451,850 12.64 12.90 12.25 1,500 0 0.1
24/10/2014
12.64
 452,150 12.32 12.79 12.18 0 200 -0.0
23/10/2014
12.32
 260,700 12.57 12.57 12.21 500 0 0.0
22/10/2014
12.57
 257,920 12.07 12.57 12.11 0 0 0
21/10/2014
12.07
 354,200 12.29 12.32 12.07 0 0 0
20/10/2014
12.29
 414,700 12.32 12.72 12.29 20,800 0 0.7
17/10/2014
12.32
 419,300 12.39 12.54 12.14 6,800 0 0.2
16/10/2014
12.39
 871,820 13.00 13.00 12.39 6,800 0 0.2
15/10/2014
13.00
 524,400 13.15 13.15 12.93 2,000 0 0.1
14/10/2014
13.15
 333,610 13.43 13.58 13.15 0 0 0
13/10/2014
13.43
 502,620 13.40 13.54 13.40 0 94,000 -3.5
10/10/2014
13.40
 915,760 13.36 13.61 13.33 0 0 0
09/10/2014
13.36
 854,610 13.07 13.47 13.18 0 0 0
08/10/2014
13.07
 385,600 13.15 13.18 13.00 2,000 71,000 -2.5
07/10/2014
13.15
 331,900 13.29 13.33 13.15 0 0 0
06/10/2014
13.29
 566,920 13.11 13.36 13.22 0 0 0
03/10/2014
13.11
 559,700 13.04 13.18 12.97 900 0 0.0
02/10/2014
13.04
 413,210 13.22 13.40 13.04 0 0 0
01/10/2014
13.22
 518,249 12.90 13.22 13.00 0 300 -0.0
30/09/2014
12.90
 570,900 12.90 13.00 12.75 200 0 0.0
29/09/2014
12.90
 833,500 13.11 13.11 12.86 600 0 0.0
26/09/2014
13.11
 730,710 13.22 13.54 12.97 0 500 -0.0
25/09/2014
13.22
 970,000 12.61 13.22 12.39 1,200 0 0.0
24/09/2014
12.61
 1,679,460 12.97 13.15 12.50 2,700 202,000 -7.2
23/09/2014
12.97
 1,277,260 13.61 13.97 12.97 2,700 1,500 0.0
22/09/2014
13.61
 822,000 13.97 14.22 13.61 6,000 72,700 -2.6
19/09/2014
13.97
 624,270 13.61 14.04 13.43 0 137,300 -5.4
18/09/2014
13.61
 1,468,240 13.97 14.51 13.61 4,000 82,000 -3.0
17/09/2014
13.97
 1,901,790 15.19 16.05 13.97 0 0 0
16/09/2014
15.19
 1,927,910 14.94 15.19 14.15 100,000 100 4.1
15/09/2014
14.94
 2,083,480 14.15 15.40 14.33 500 143,000 -6.0
12/09/2014
14.15
 1,222,350 13.72 14.26 13.65 0 22,000 -0.9
11/09/2014
13.72
 1,279,000 13.50 13.76 13.47 100 64,800 -2.5
10/09/2014
13.50
 539,800 13.22 13.54 12.82 0 0 0
09/09/2014
13.22
 1,232,850 14.29 14.33 13.00 7,700 0 0.0
08/09/2014
14.29
 1,155,991 14.01 14.33 14.04 100 0 0.0
05/09/2014
14.01
 810,250 13.76 14.08 13.79 0 4,000 -0.2
04/09/2014
13.76
 785,880 13.79 13.90 13.58 300 1,500 -0.0
03/09/2014
13.79
 1,232,410 13.86 14.33 13.79 222,400 0 0.0
29/08/2014
13.86
 706,250 13.86 14.11 13.61 0 0 0
28/08/2014
13.86
 2,566,620 12.75 14.01 12.72 0 3,000 -0.0
27/08/2014
12.75
 1,014,320 13.15 13.18 12.72 0 1,500 -0.1
26/08/2014
13.15
 1,745,030 12.75 13.18 12.79 0 1,500 -0.1
25/08/2014
12.75
 1,234,100 12.72 13.07 12.72 0 50,600 -0.0
22/08/2014
12.72
 777,220 12.79 12.97 12.72 40 2,500 -0.1
21/08/2014
12.79
 1,264,550 12.93 13.15 12.72 40 2,500 -0.1
20/08/2014
12.93
 1,661,950 12.39 13.00 12.29 0 700 -0.0
19/08/2014
12.39
 1,264,020 12.18 12.68 12.25 100 0 0.0
18/08/2014
12.18
 1,168,200 11.86 12.18 11.89 0 106,500 -3.6
15/08/2014
11.86
 1,036,830 11.82 12.18 11.71 700 160,000 -5.3
14/08/2014
11.82
 680,140 11.89 12.04 11.78 105,900 9,000 3.2
13/08/2014
11.89
 1,004,810 11.46 11.96 11.53 105,900 9,000 3.2
12/08/2014
11.46
 305,200 11.43 11.53 11.39 0 10,000 -0.3
11/08/2014
11.43
 673,400 11.61 11.61 11.39 500 100,000 -3.2
08/08/2014
11.61
 790,600 11.82 11.89 11.61 13,000 0 0.4
07/08/2014
11.82
 265,900 11.71 11.82 11.61 2,500 0 0.1
06/08/2014
11.71
 679,700 11.86 11.86 11.71 0 0 0
05/08/2014
11.86
 799,910 11.93 12.07 11.78 600 4,700 -0.1
04/08/2014
11.93
 348,800 11.89 13.07 11.82 300 4,000 -0.1
01/08/2014
11.89
 764,600 11.89 13.07 11.71 10,400 0 0.3
31/07/2014
11.89
 840,330 11.39 11.89 11.36 1,200 3,300 -0.1
30/07/2014
11.39
 559,150 11.43 11.64 11.32 22,200 0 0.7
29/07/2014
11.43
 895,400 11.39 11.43 11.21 0 100 -0.0
28/07/2014
11.39
 680,210 11.96 11.96 11.39 9,000 0 0.3
25/07/2014
11.96
 895,600 12.36 12.61 11.96 7,200 25,000 -0.6
24/07/2014
12.36
 3,290,010 11.50 12.39 11.50 0 158,000 -5.2
23/07/2014
11.50
 201,500 11.50 11.50 11.28 0 30,000 -1.0
22/07/2014
11.50
 344,500 11.46 11.53 11.25 3,000 60,000 -1.8
21/07/2014
11.46
 753,900 11.64 11.82 11.36 4,000 0 0.1
18/07/2014
11.64
 580,050 11.53 12.00 11.53 0 4,000 -0.1
17/07/2014
11.53
 839,000 11.46 11.57 11.39 0 0 0
16/07/2014
11.46
 628,410 11.57 11.78 11.43 7,400 0 0.2
15/07/2014
11.57
 629,100 11.43 11.61 11.46 900 4,000 -0.0
14/07/2014
11.43
 780,900 11.00 11.43 10.96 900 4,000 -0.1
11/07/2014
11.00
 362,319 11.03 11.07 10.85 0 0 0
10/07/2014
11.03
 535,900 11.32 11.32 11.03 7,000 800 0.2
09/07/2014
11.32
 256,200 11.28 11.43 11.28 48,000 0 1.5
08/07/2014
11.28
 459,900 11.25 11.28 11.14 5,000 0 0.2
07/07/2014
11.25
 672,300 11.36 11.46 11.18 0 6,000 -0.2
04/07/2014
11.36
 626,700 11.50 11.61 11.36 0 3,000 -0.1
03/07/2014
11.50
 813,379 11.43 11.71 11.46 0 32,000 -1.0

Chính sách bảo mật | Điều khoản sử dụng |