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)
06/02/2014
12.86
 287,611 12.18 12.86 12.18 19,000 4,000 0.6
27/01/2014
12.18
 400,710 11.71 12.18 11.50 85,000 43,000 1.5
24/01/2014
11.71
 249,000 11.71 11.81 11.54 23,600 13,000 0.4
23/01/2014
11.71
 187,700 11.71 11.94 11.50 21,800 5,800 0.5
22/01/2014
11.71
 793,700 11.81 12.15 11.64 17,500 28,000 -0.4
21/01/2014
11.81
 675,250 10.99 11.84 10.99 7,000 3,600 0.1
20/01/2014
10.99
 940,130 11.33 11.33 10.96 32,000 10,300 0.7
17/01/2014
11.33
 808,540 11.57 11.94 11.30 0 1,000 -0.0
16/01/2014
11.57
 698,146 11.60 11.81 11.43 30,000 0 1.0
15/01/2014
11.60
 1,086,114 11.47 12.01 11.27 3,300 36,600 -1.1
14/01/2014
11.47
 610,750 10.86 11.71 10.89 0 2,100 -0.1
13/01/2014
10.86
 692,780 10.45 10.93 10.39 8,900 0 0.3
10/01/2014
10.45
 726,400 10.35 10.66 10.32 172,600 0 5.3
09/01/2014
10.35
 448,600 10.25 10.35 10.18 2,000 14,000 -0.4
08/01/2014
10.25
 533,570 10.08 10.32 10.01 42,100 1,000 1.2
07/01/2014
10.08
 1,067,740 9.98 10.39 10.05 10,000 3,000 0.2
06/01/2014
9.98
 400,440 9.57 9.98 9.57 13,000 2,000 0.3
03/01/2014
9.57
 101,900 9.47 9.57 9.47 3,000 0 0.1
02/01/2014
9.47
 300,600 9.61 9.64 9.47 2,000 0 0.1
31/12/2013
9.61
 145,200 9.40 9.61 9.37 4,000 0 0.1
30/12/2013
9.40
 343,600 9.57 9.57 9.37 1,000 0 0.0
27/12/2013
9.57
 241,200 9.64 9.68 9.57 2,000 6,000 -0.1
26/12/2013
9.64
 180,450 9.68 9.71 9.64 1,000 0 0.0
25/12/2013
9.68
 220,100 9.71 9.71 9.64 5,700 7,000 -0.0
24/12/2013
9.71
 347,400 9.74 9.81 9.71 1,000 12,300 -0.3
23/12/2013
9.74
 242,100 9.81 9.84 9.74 3,000 0 0.1
20/12/2013
9.81
 348,700 9.91 10.01 9.78 0 9,900 -0.3
19/12/2013
9.91
 389,000 9.91 10.05 9.91 40,000 27,200 0.4
18/12/2013
9.91
 187,300 9.81 9.91 9.74 15,000 0 0.4
17/12/2013
9.81
 407,400 9.61 9.84 9.64 64,000 2,000 1.8
16/12/2013
9.61
 239,800 9.57 9.61 9.54 0 1,100 -0.0
13/12/2013
9.57
 204,420 9.54 9.64 9.51 1,000 2,000 -0.0
12/12/2013
9.54
 430,900 9.47 9.61 9.37 0 6,000 -0.2
11/12/2013
9.47
 723,100 9.64 9.68 9.47 11,000 0 0.3
10/12/2013
9.64
 238,900 9.71 9.71 9.61 1,000 1,500 -0.0
09/12/2013
9.71
 337,750 9.54 9.81 9.54 57,000 0 1.6
06/12/2013
9.54
 218,100 9.51 9.61 9.47 22,100 3,800 0.5
05/12/2013
9.51
 385,320 9.61 9.61 9.47 5,000 1,600 0.1
04/12/2013
9.61
 679,740 9.51 9.68 9.51 1,000 264,200 -7.5
03/12/2013
9.51
 525,100 9.54 9.57 9.44 0 35,400 -1.0
02/12/2013
9.54
 948,450 9.13 9.61 9.13 6,000 91,500 -2.4
29/11/2013
9.13
 666,000 8.97 9.24 8.97 0 8,100 -0.2
28/11/2013
8.97
 170,300 8.93 9.00 8.93 0 0 0
27/11/2013
8.93
 608,400 8.90 9.07 8.90 2,000 0 0.1
26/11/2013
8.90
 188,500 8.97 9.00 8.90 100 0 0.0
25/11/2013
8.97
 367,900 8.93 9.03 8.90 0 0 0
22/11/2013
8.93
 256,400 8.86 8.93 8.86 1,000 0 0.0
21/11/2013
8.86
 1,575,450 8.86 9.20 8.86 7,800 264,700 -6.9
20/11/2013
8.86
 235,300 8.86 8.86 8.80 12,700 0 0.3
19/11/2013
8.86
 362,900 8.83 8.86 8.80 26,000 4,000 0.6
18/11/2013
8.83
 556,700 8.76 8.93 8.80 23,000 46,000 -0.6
15/11/2013
8.76
 336,300 8.69 8.80 8.69 3,000 22,000 -0.5
14/11/2013
8.69
 284,460 8.73 8.73 8.66 4,000 0 0.1
13/11/2013
8.73
 339,400 8.76 8.80 8.73 15,000 0 0.4
12/11/2013
8.76
 500,850 8.90 8.93 8.73 25,500 0 0.7
11/11/2013
8.90
 263,510 8.86 9.00 8.86 11,000 10,000 0.0
08/11/2013
8.86
 293,590 8.83 8.86 8.80 30,000 50,000 -0.5
07/11/2013
8.83
 684,500 8.97 9.00 8.80 41,000 179,800 -3.7
06/11/2013
8.97
 534,500 8.73 8.97 8.76 23,700 73,200 -1.3
05/11/2013
8.73
 554,100 8.69 8.73 8.59 800 30,000 -0.8
04/11/2013
8.69
 228,600 8.69 8.69 8.63 21,800 10,000 0.3
01/11/2013
8.69
 248,000 8.73 8.76 8.69 4,000 20,000 -0.4
31/10/2013
8.73
 771,750 8.63 8.76 8.66 2,000 24,000 -0.6
30/10/2013
8.63
 228,910 8.69 8.76 8.59 1,000 9,000 -0.2
29/10/2013
8.69
 267,400 8.63 8.69 8.53 0 2,500 -0.1
28/10/2013
8.63
 281,300 8.59 8.80 8.56 0 2,100 -0.1
25/10/2013
8.59
 784,600 8.73 8.73 8.46 16,500 9,000 0.2
24/10/2013
8.73
 766,500 8.90 8.93 8.69 1,000 43,300 -1.1
23/10/2013
8.90
 673,090 8.59 8.97 8.59 2,000 0 0.1
22/10/2013
8.59
 613,000 8.39 8.59 8.32 45,000 3,000 1.0
21/10/2013
8.39
 474,100 8.53 8.63 8.39 74,000 20,000 1.3
18/10/2013
8.53
 569,890 8.32 8.56 8.32 12,100 0 0.3
17/10/2013
8.32
 697,300 8.12 8.39 8.19 17,100 4,000 0.3
16/10/2013
8.12
 349,400 8.05 8.19 8.05 900 7,100 -0.1
15/10/2013
8.05
 263,100 8.02 8.09 7.95 1,000 4,500 -0.1
14/10/2013
8.02
 419,300 7.92 8.22 7.85 0 1,500 -0.0
11/10/2013
7.92
 535,100 7.98 8.12 7.92 8,000 0 0.2
10/10/2013
7.98
 560,600 8.15 8.19 7.92 2,300 0 0.1
09/10/2013
8.15
 250,600 8.22 8.29 8.15 3,000 0 0.1
08/10/2013
8.22
 746,000 8.25 8.29 8.12 2,000 10,000 -0.2
07/10/2013
8.25
 716,800 8.22 8.39 8.22 1,000 225,000 -5.5
04/10/2013
8.22
 634,250 8.29 8.32 8.19 2,200 115,000 -2.8
03/10/2013
8.29
 612,300 7.98 8.39 7.92 4,000 27,600 -0.6
02/10/2013
7.98
 322,400 7.92 8.02 7.88 1,600 0 0.0
01/10/2013
7.92
 782,940 7.95 8.02 7.81 5,000 3,200 0.0
30/09/2013
7.95
 489,600 7.92 8.09 7.92 6,000 0 0.1
27/09/2013
7.92
 806,450 7.81 8.05 7.78 100 0 0.0
26/09/2013
7.81
 651,300 7.68 7.95 7.68 500 12,800 -0.3
25/09/2013
7.68
 691,300 7.81 7.92 7.65 700 6,200 -0.1
24/09/2013
7.81
 989,900 7.51 7.88 7.54 0 0 0
23/09/2013
7.51
 632,200 7.21 7.54 7.14 1,000 700 0.0
20/09/2013
7.21
 545,200 7.07 7.24 7.04 9,600 0 0.2
19/09/2013
7.07
 157,100 6.97 7.07 7.00 0 0 0
18/09/2013
6.97
 264,400 7.07 7.07 6.39 1,800 0 0.0
17/09/2013
7.07
 386,600 7.04 7.07 7.00 0 0 0
16/09/2013
7.04
 243,500 6.97 7.10 6.97 0 0 0
13/09/2013
6.97
 223,900 6.97 7.00 6.90 0 0 0
12/09/2013
6.97
 205,100 7.00 7.04 6.94 0 0 0
11/09/2013
7.00
 346,000 6.97 7.07 6.97 0 0 0
10/09/2013
6.97
 219,300 6.90 7.00 6.22 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |