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)
09/09/2013
6.90
 133,710 7.00 7.07 6.87 400 0 0.0
06/09/2013
7.00
 341,700 6.97 7.07 6.94 0 0 0
05/09/2013
6.97
 229,800 6.77 7.00 6.77 0 0 0
04/09/2013
6.77
 394,200 6.83 6.94 6.73 0 0 0
03/09/2013
6.83
 84,500 6.90 6.97 6.83 600 0 0.0
30/08/2013
6.90
 268,300 6.87 6.90 6.77 0 5,000 -0.1
29/08/2013
6.87
 246,800 6.87 7.00 6.87 30,000 0 0.6
28/08/2013
6.87
 703,200 7.07 7.07 6.80 0 0 0
27/08/2013
7.07
 400,820 7.21 7.21 7.04 0 0 0
26/08/2013
7.21
 384,000 7.27 7.31 7.10 0 25,900 -0.6
23/08/2013
7.27
 1,071,010 7.21 7.38 7.10 106,100 150,000 -0.9
22/08/2013
7.21
 498,200 7.41 7.41 7.10 40,500 0 0.9
21/08/2013
7.41
 796,600 7.41 7.44 7.21 1,000 0 0.0
20/08/2013
7.41
 655,700 7.41 7.48 7.31 40,000 10,000 0.7
19/08/2013
7.41
 701,000 7.14 7.44 7.10 900 0 0.0
16/08/2013
7.14
 604,710 7.21 7.24 7.07 3,500 0 0.1
15/08/2013
7.21
 993,100 6.90 7.27 6.87 0 50,000 -1.1
14/08/2013
6.90
 745,400 6.66 6.90 6.66 0 40,000 -0.8
13/08/2013
6.66
 675,300 6.83 6.83 6.66 1,000 200 0.0
12/08/2013
6.83
 241,300 6.83 6.83 6.73 0 2,000 -0.0
09/08/2013
6.83
 1,103,750 6.80 6.94 6.63 127,500 95,450 0.7
08/08/2013
6.80
 1,101,300 6.77 7.00 6.77 3,000 105,900 -2.1
07/08/2013
6.77
 1,339,350 6.66 6.87 6.70 47,600 340,550 -5.9
06/08/2013
6.66
 134,200 6.63 6.70 6.60 21,500 33,500 -0.2
05/08/2013
6.63
 227,400 6.53 6.77 6.56 29,700 0 0.6
02/08/2013
6.53
 81,800 6.46 6.56 6.50 13,500 1,500 0.2
01/08/2013
6.46
 65,200 6.46 6.50 6.39 16,900 0 0.3
31/07/2013
6.46
 61,000 6.46 6.46 6.39 19,100 0 0.4
30/07/2013
6.46
 74,200 6.43 6.46 6.39 15,100 0 0.3
29/07/2013
6.43
 132,600 6.46 6.53 6.33 25,400 0 0.5
26/07/2013
6.46
 251,600 6.39 6.53 6.39 31,600 11,000 0.4
25/07/2013
6.39
 144,500 6.39 6.46 6.36 35,100 29,500 0.1
24/07/2013
6.39
 436,400 6.60 6.60 6.36 153,800 23,000 2.5
23/07/2013
6.60
 183,700 6.73 6.73 6.09 88,500 7,500 1.6
22/07/2013
6.73
 159,400 6.80 6.80 6.70 50,200 500 1.0
19/07/2013
6.80
 529,900 6.70 6.87 6.70 153,100 20,000 2.7
18/07/2013
6.70
 396,700 6.70 6.77 6.66 67,000 10,100 1.1
17/07/2013
6.70
 199,300 6.70 6.77 6.56 27,700 1,000 0.5
16/07/2013
6.70
 304,700 6.66 6.77 6.56 120,200 43,900 1.5
15/07/2013
6.66
 683,700 6.33 6.70 6.39 169,000 0 3.3
12/07/2013
6.33
 275,100 6.22 6.36 6.22 44,800 93,800 -0.9
11/07/2013
6.22
 123,200 6.22 6.22 6.19 31,300 55,200 -0.4
10/07/2013
6.22
 156,200 6.26 6.26 6.19 72,400 62,400 0.2
09/07/2013
6.26
 76,700 6.26 6.29 6.19 8,000 22,200 -0.3
08/07/2013
6.26
 151,400 6.26 6.26 6.19 40,100 800 0.7
05/07/2013
6.26
 197,600 6.33 6.33 6.19 61,600 25,000 0.7
04/07/2013
6.33
 155,700 6.29 6.36 6.26 33,100 0 0.6
03/07/2013
6.29
 94,900 6.29 6.29 6.22 41,500 9,000 0.6
02/07/2013
6.29
 149,100 6.22 6.29 6.16 32,900 0 0.6
01/07/2013
6.22
 107,300 6.22 6.36 6.16 17,500 100 0.3
28/06/2013
6.22
 169,000 6.16 6.33 6.19 50,100 0 0.9
27/06/2013
6.16
 158,600 6.06 6.22 5.92 3,000 12,000 -0.2
26/06/2013
6.06
 224,700 6.06 6.12 6.02 20,000 0 0.4
25/06/2013
6.06
 600,100 6.16 6.26 5.92 314,100 253,100 1.1
24/06/2013
6.16
 298,900 6.43 6.43 6.12 0 0 0
21/06/2013
6.43
 293,800 6.33 6.50 6.22 77,100 0 1.4
20/06/2013
6.33
 515,600 6.43 6.43 6.29 130,500 47,600 1.6
19/06/2013
6.43
 319,000 6.39 6.50 6.39 20,000 32,400 -0.2
18/06/2013
6.39
 277,700 6.43 6.53 6.36 1,000 0 0.0
17/06/2013
6.43
 232,500 6.70 6.73 6.43 4,000 0 0.1
14/06/2013
6.70
 212,500 6.70 6.77 6.66 63,700 0 1.3
13/06/2013
6.70
 351,000 6.73 6.73 6.63 71,700 5,000 1.3
12/06/2013
6.73
 201,400 6.73 6.80 6.70 6,400 0 0.1
11/06/2013
6.73
 328,200 6.83 6.94 6.66 1,000 0 0.0
10/06/2013
6.83
 391,600 6.97 7.07 6.77 2,000 0 0.0
07/06/2013
6.97
 486,600 6.83 7.07 6.80 2,500 0 0.1
06/06/2013
6.83
 463,200 6.83 6.94 6.77 95,300 30,000 1.3
05/06/2013
6.83
 492,600 6.63 6.83 6.60 114,500 0 2.3
04/06/2013
6.63
 556,000 6.87 6.94 6.50 0 0 0
03/06/2013
6.87
 503,400 6.97 7.04 6.87 0 2,000 -0.0
31/05/2013
6.97
 344,000 7.14 7.34 6.90 5,000 0 0.1
30/05/2013
7.14
 808,200 6.83 7.14 6.80 5,100 2,000 0.1
29/05/2013
6.83
 1,582,300 6.50 7.00 6.50 52,100 7,700 0.9
28/05/2013
6.50
 541,400 6.50 6.53 6.43 86,200 63,700 0.4
27/05/2013
6.50
 793,700 6.26 6.56 6.29 197,000 10,000 3.6
24/05/2013
6.26
 448,400 6.22 6.36 6.19 63,900 0 1.2
23/05/2013
6.22
 463,500 6.19 6.33 6.19 95,000 30,000 1.2
22/05/2013
6.19
 259,900 6.16 6.22 6.16 65,800 0 1.2
21/05/2013
6.16
 466,700 6.09 6.26 6.12 37,800 10,000 0.5
20/05/2013
6.09
 519,800 5.99 6.09 5.99 106,600 70,000 0.7
17/05/2013
5.99
 268,400 5.92 6.02 5.92 45,000 0 0.8
16/05/2013
5.92
 131,700 5.95 5.99 5.92 20,000 700 0.3
15/05/2013
5.95
 78,200 5.99 5.99 5.95 40,100 0 0.7
14/05/2013
5.99
 283,600 5.99 6.02 5.92 156,800 0 2.8
13/05/2013: Cổ tức tiền mặt tỉ lệ: 12%
13/05/2013
5.99
 209,900 5.92 6.09 5.95 82,800 0 1.5
10/05/2013
5.92
 222,300 5.98 5.98 5.92 78,100 0 1.5
09/05/2013
5.98
 153,600 5.92 5.98 5.92 58,600 5,600 1.0
08/05/2013
5.92
 135,100 5.98 6.02 5.92 64,000 20,000 0.8
07/05/2013
5.98
 415,900 6.02 6.02 5.92 193,100 0 3.6
06/05/2013
6.02
 421,500 5.95 6.05 5.95 78,900 42,100 0.7
03/05/2013
5.95
 195,600 5.95 5.95 5.35 136,200 0 2.6
02/05/2013
5.95
 310,100 5.79 6.33 5.86 110,900 0 2.1
26/04/2013
5.79
 239,500 5.76 5.83 5.76 46,000 0 0.8
25/04/2013
5.76
 301,400 5.70 5.83 5.73 72,000 0 1.3
24/04/2013
5.70
 218,800 5.67 5.73 5.64 60,100 0 1.1
23/04/2013
5.67
 187,200 5.57 5.67 5.60 118,000 0 2.1
22/04/2013
5.57
 316,400 5.57 5.57 5.54 179,700 0 3.2
18/04/2013
5.57
 284,400 5.64 5.64 5.54 116,200 0 2.0
17/04/2013
5.64
 205,700 5.64 5.67 5.57 82,100 0 1.5
16/04/2013
5.64
 407,800 5.64 5.67 5.51 22,400 0 0.4

Chính sách bảo mật | Điều khoản sử dụng |