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)
02/07/2014
11.43
 596,560 11.25 11.50 11.10 5,800 2,000 0.1
01/07/2014
11.25
 954,000 11.14 11.43 11.07 0 2,300 -0.1
30/06/2014
11.14
 671,420 11.00 11.32 11.00 0 22,300 -0.7
27/06/2014
11.00
 730,600 10.75 11.10 10.75 4,100 10,900 -0.2
26/06/2014
10.75
 1,309,329 10.50 10.96 10.57 7,700 15,200 -0.2
25/06/2014
10.50
 1,322,720 10.24 10.64 10.28 700 0 0.0
24/06/2014
10.24
 211,500 10.24 10.28 9.99 600 0 0.0
23/06/2014
10.24
 145,500 10.17 10.24 10.14 1,400 5,000 -0.1
20/06/2014
10.17
 515,000 9.99 10.35 10.03 3,500 3,900 -0.0
19/06/2014
9.99
 333,300 10.07 10.07 9.78 2,400 13,200 -0.3
18/06/2014
10.07
 160,300 10.07 10.14 10.07 600 0 0.0
17/06/2014
10.07
 227,500 9.85 10.17 9.85 41,300 0 1.2
16/06/2014
9.85
 101,450 9.89 9.99 9.85 2,900 2,000 0.0
13/06/2014
9.89
 139,800 10.07 10.10 9.89 10,900 9,000 0.1
12/06/2014
10.07
 213,100 9.99 10.10 9.96 2,000 5,500 -0.1
11/06/2014
9.99
 97,700 9.92 10.07 9.96 500 2,400 -0.1
10/06/2014
9.92
 104,600 10.03 10.14 9.92 0 0 0
09/06/2014
10.03
 369,600 10.03 10.24 9.96 0 0 0
06/06/2014
10.03
 120,600 9.85 10.03 9.81 33,000 0 0.9
05/06/2014
9.85
 80,730 9.67 9.85 9.56 0 0 0
04/06/2014
9.67
 220,220 9.89 9.89 9.64 0 0 0
03/06/2014
9.89
 148,200 9.89 10.17 9.85 0 0 0
02/06/2014
9.89
 404,220 10.24 10.24 9.89 5,400 100 0.1
30/05/2014
10.24
 355,320 10.57 10.57 10.24 5,600 4,000 0.0
29/05/2014
10.57
 568,200 10.35 10.93 10.24 0 5,600 -0.2
28/05/2014
10.35
 522,600 9.78 10.42 9.78 32,100 10,500 0.6
27/05/2014
9.78
 875,270 9.64 9.85 9.53 0 212,000 -5.8
26/05/2014
9.64
 79,200 9.53 9.74 9.35 0 3,000 -0.1
23/05/2014
9.53
 205,300 9.60 9.64 9.46 2,900 0 0.1
22/05/2014
9.60
 327,620 9.81 9.85 9.60 30,600 0 0.8
21/05/2014
9.81
 288,700 9.35 9.89 9.31 30,000 0 0.8
20/05/2014: Cổ tức tiền mặt tỉ lệ: 15%
20/05/2014
9.35
 384,760 9.13 9.49 9.13 200 0 0.0
19/05/2014
9.13
 182,610 8.97 9.20 8.90 1,000 1,000 -0.0
16/05/2014
8.97
 112,100 8.63 8.97 8.69 53,000 1,000 1.4
15/05/2014
8.63
 240,130 8.93 9.07 8.09 2,300 0 0.1
14/05/2014
8.93
 206,890 8.56 9.10 8.73 0 5,700 -0.1
13/05/2014
8.56
 428,710 8.56 8.80 8.36 207,600 500 5.3
12/05/2014
8.56
 390,490 9.44 9.47 8.56 33,900 0 0.9
09/05/2014
9.44
 390,900 8.93 9.64 8.69 0 0 0
08/05/2014
8.93
 1,270,530 9.91 9.91 8.93 54,800 0 1.5
07/05/2014
9.91
 175,320 9.88 9.95 9.74 900 3,400 -0.1
06/05/2014
9.88
 424,200 9.71 9.88 9.40 2,400 7,500 -0.1
05/05/2014
9.71
 214,500 9.91 9.91 9.57 5,700 0 0.2
29/04/2014
9.91
 102,700 9.91 9.95 9.84 0 23,000 -0.7
28/04/2014
9.91
 182,700 9.88 10.05 9.84 4,200 0 0.1
25/04/2014
9.88
 253,900 9.78 9.98 9.74 900 3,100 -0.1
24/04/2014
9.78
 155,300 9.81 9.95 9.74 11,100 0 0.3
23/04/2014
9.81
 109,250 10.08 10.15 9.81 3,000 0 0.1
22/04/2014
10.08
 492,400 9.47 10.12 9.47 108,100 9,700 2.8
21/04/2014
9.47
 636,300 10.25 10.25 9.47 3,500 0 0.1
18/04/2014
10.25
 284,700 10.62 10.62 10.25 1,300 0 0.0
17/04/2014
10.62
 176,900 10.39 10.83 10.49 600 1,500 -0.0
16/04/2014
10.39
 508,110 10.99 11.16 10.35 2,100 34,900 -1.0
15/04/2014
10.99
 442,200 11.71 11.71 10.99 4,900 1,500 0.1
14/04/2014
11.71
 341,820 12.01 12.04 11.71 2,800 20,000 -0.6
11/04/2014
12.01
 334,910 12.18 12.18 12.01 0 0 0
10/04/2014
12.18
 710,996 12.28 12.62 12.18 0 35,100 -1.3
08/04/2014
12.28
 491,900 11.98 12.28 11.84 2,100 86,600 -3.0
07/04/2014
11.98
 420,740 11.98 12.01 11.84 2,100 0 0.1
04/04/2014
11.98
 360,900 12.18 12.18 11.84 15,900 0 0.6
03/04/2014
12.18
 160,100 12.18 12.35 12.01 100 6,800 -0.2
02/04/2014
12.18
 258,040 12.35 12.45 11.87 2,000 0 0.1
01/04/2014
12.35
 402,800 12.55 12.55 12.25 60,000 100 2.2
31/03/2014
12.55
 761,000 12.48 12.72 12.42 362,000 0 13.4
28/03/2014
12.48
 290,600 12.35 12.58 12.35 82,000 0 3.0
27/03/2014
12.35
 197,800 12.21 12.35 11.98 4,000 4,000 -0.0
26/03/2014
12.21
 566,500 12.55 12.65 12.21 0 0 0
25/03/2014
12.55
 827,100 12.92 12.92 12.52 1,500 0 0.1
24/03/2014
12.92
 871,559 12.99 13.13 12.82 24,900 0 1.0
21/03/2014
12.99
 230,000 13.02 13.06 12.82 0 0 0
20/03/2014
13.02
 585,700 12.89 13.33 12.69 4,000 5,000 -0.0
19/03/2014
12.89
 1,218,909 12.31 12.99 12.28 0 140,400 -5.2
18/03/2014
12.31
 733,271 12.15 12.52 12.15 0 209,600 -7.7
17/03/2014
12.15
 521,400 12.18 12.25 12.11 6,000 0 0.2
14/03/2014
12.18
 305,910 12.28 12.31 12.15 0 0 0
13/03/2014
12.28
 199,640 12.21 12.38 12.11 2,600 20,000 -0.6
12/03/2014
12.21
 419,500 12.38 12.58 12.21 1,000 23,300 -0.8
11/03/2014
12.38
 435,190 12.21 12.48 12.15 0 0 0
10/03/2014
12.21
 192,700 12.25 12.25 12.11 1,000 0 0.0
07/03/2014
12.25
 443,410 12.11 12.38 11.98 5,000 20,000 -0.5
06/03/2014
12.11
 789,300 12.31 12.31 12.04 1,000 12,300 -0.4
05/03/2014
12.31
 749,750 12.45 12.75 12.25 0 183,200 -6.7
04/03/2014
12.45
 226,800 12.52 12.52 12.18 0 0 0
03/03/2014
12.52
 359,480 12.96 13.02 12.45 0 0 0
28/02/2014
12.96
 271,480 12.99 13.19 12.82 0 0 0
27/02/2014
12.99
 434,400 13.36 13.46 12.99 2,000 0 0.1
26/02/2014
13.36
 444,870 13.26 13.50 13.13 7,500 700 0.3
25/02/2014
13.26
 438,600 13.23 13.50 13.13 5,500 0 0.2
24/02/2014
13.23
 365,101 13.06 13.36 13.06 0 0 0
21/02/2014
13.06
 526,800 13.19 13.30 12.82 3,500 0 0.1
20/02/2014
13.19
 1,263,030 13.84 13.94 12.86 19,000 0 0.7
19/02/2014
13.84
 797,100 13.53 13.97 13.50 105,700 29,000 3.1
18/02/2014
13.53
 792,147 12.89 13.63 12.89 102,000 145,500 -1.7
17/02/2014
12.89
 719,930 12.58 13.02 12.42 0 62,000 -2.4
14/02/2014
12.58
 632,300 12.38 12.69 12.38 11,000 7,000 0.1
13/02/2014
12.38
 531,430 12.25 12.42 12.18 25,500 24,000 0.1
12/02/2014
12.25
 361,400 12.25 12.38 12.18 800 0 0.0
11/02/2014
12.25
 748,500 12.21 12.52 12.21 85,000 0 3.1
10/02/2014
12.21
 603,210 12.25 12.25 11.98 13,000 7,500 0.2
07/02/2014
12.25
 1,801,939 12.86 12.86 12.11 138,000 0 5.0

Chính sách bảo mật | Điều khoản sử dụng |