Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
15/04/2013	5.64	356,500	5.79	5.79	5.60	12,800	0	0.2
12/04/2013	5.79	608,500	5.79	5.83	5.73	269,300	0	4.9
11/04/2013	5.79	339,300	5.73	5.83	5.73	45,000	3,000	0.8
10/04/2013	5.73	1,142,000	5.98	6.02	5.70	0	21,500	-0.4
09/04/2013	5.98	757,300	5.89	6.14	5.92	0	172,100	-3.3
08/04/2013	5.89	279,600	5.95	5.95	5.73	0	0	0
05/04/2013	5.95	625,800	5.76	5.95	5.76	0	0	0
04/04/2013	5.76	236,000	5.79	5.83	5.73	0	0	0
03/04/2013	5.79	298,700	5.83	5.86	5.76	0	5,500	-0.1
02/04/2013	5.83	487,500	5.86	5.89	5.79	0	6,000	-0.1
01/04/2013	5.86	364,700	5.76	5.86	5.70	0	0	0
29/03/2013	5.76	117,100	5.76	5.76	5.67	700	0	0.0
28/03/2013	5.76	548,900	5.67	5.86	5.70	0	3,500	-0.1
27/03/2013	5.67	180,200	5.64	5.70	5.60	0	0	0
26/03/2013	5.64	182,200	5.67	5.70	5.60	0	14,000	-0.3
25/03/2013	5.67	95,300	5.67	5.70	5.64	0	0	0
22/03/2013	5.67	275,200	5.73	5.76	5.60	0	0	0
21/03/2013	5.73	201,600	5.70	5.76	5.70	0	19,000	-0.3
20/03/2013	5.70	254,800	5.64	5.73	5.67	0	0	0
19/03/2013	5.64	139,800	5.70	5.70	5.64	0	19,000	-0.3
18/03/2013	5.70	188,200	5.73	5.76	5.67	0	0	0
15/03/2013	5.73	199,800	5.67	5.73	5.67	0	0	0
14/03/2013	5.67	90,100	5.67	5.70	5.64	0	5,000	-0.1
13/03/2013	5.67	288,300	5.73	5.76	5.67	40,300	5,000	0.6
12/03/2013	5.73	208,800	5.76	5.79	5.67	0	2,300	-0.0
11/03/2013	5.76	253,600	5.67	5.79	5.64	100	0	0.0
08/03/2013	5.67	167,500	5.60	5.70	5.67	0	0	0
07/03/2013	5.60	165,600	5.67	5.73	5.60	0	0	0
06/03/2013	5.67	299,700	5.54	5.73	5.60	2,500	0	0.0
05/03/2013	5.54	370,400	5.67	5.70	5.51	100	100	0
04/03/2013	5.67	455,500	5.98	5.98	5.67	100	0	0.0
01/03/2013	5.98	407,600	5.95	5.98	5.83	0	0	0
28/02/2013	5.95	427,800	5.89	5.95	5.73	100	25,900	-0.5
27/02/2013	5.89	370,200	5.79	5.89	5.64	0	0	0
26/02/2013	5.79	1,195,500	6.02	6.02	5.70	1,000	94,000	-1.7
25/02/2013	6.02	370,800	5.98	6.11	5.95	2,200	100,000	-1.8
22/02/2013	5.98	1,103,100	5.83	6.14	5.79	59,200	56,900	0.1
21/02/2013	5.83	1,451,100	6.36	6.36	5.76	0	13,800	-0.3
20/02/2013	6.36	790,300	6.30	6.40	6.24	100,000	0	2
19/02/2013	6.30	1,235,900	6.33	6.46	6.27	0	600	-0.0
18/02/2013	6.33	1,364,900	6.02	6.46	6.05	0	40,000	-0.8
08/02/2013	6.02	636,000	6.05	6.11	6.02	20,500	320,000	-5.7
07/02/2013	6.05	496,500	5.95	6.11	5.95	1,000	50,000	-0.9
06/02/2013	5.95	390,300	5.86	5.98	5.86	27,100	120,000	-1.7
05/02/2013	5.86	506,300	5.92	5.92	5.83	0	30,000	-0.6
04/02/2013	5.92	517,800	6.05	6.08	5.92	0	100,000	-1.9
01/02/2013	6.05	599,000	6.08	6.11	5.95	2,700	0	0.1
31/01/2013	6.08	1,754,800	5.95	6.17	5.98	274,200	180,000	1.8
30/01/2013	5.95	832,500	5.92	6.08	5.95	10,300	43,600	-0.6
29/01/2013	5.92	632,900	5.86	5.95	5.79	115,000	0	2.1
28/01/2013	5.86	1,232,200	5.86	6.17	5.86	25,000	133,500	-2.1
25/01/2013	5.86	760,000	5.73	5.86	5.73	242,500	0	4.4
24/01/2013	5.73	383,000	5.51	5.73	5.51	0	0	0
23/01/2013	5.51	413,200	5.54	5.64	5.48	0	0	0
22/01/2013	5.54	577,800	5.67	5.70	5.48	18,000	0	0.3
21/01/2013	5.67	567,100	5.70	5.79	5.64	1,300	0	0.0
18/01/2013	5.70	826,400	5.79	5.98	5.67	5,400	10,300	-0.1
17/01/2013	5.79	1,026,400	5.89	5.98	5.76	2,300	0	0.0
16/01/2013	5.89	927,400	6.02	6.17	5.89	0	85,000	-1.6
15/01/2013	6.02	1,647,300	5.67	6.02	5.67	0	52,000	-1.0
14/01/2013	5.67	718,100	5.70	5.70	5.60	0	6,000	-0.1
11/01/2013	5.70	1,147,300	5.70	5.89	5.67	20,200	14,600	0.1
10/01/2013	5.70	731,100	5.60	5.73	5.48	0	0	0
09/01/2013	5.60	1,368,400	5.73	5.92	5.57	112,400	20,000	1.7
08/01/2013	5.73	1,207,800	5.64	5.79	5.57	353,900	100	6.4
07/01/2013	5.64	895,500	5.51	5.83	5.54	3,500	0	0.1
04/01/2013	5.51	721,500	5.41	5.57	5.35	0	0	0
03/01/2013	5.41	934,400	5.54	5.54	5.35	0	0	0
02/01/2013	5.54	750,500	5.41	5.60	5.38	0	14,000	-0.2
28/12/2012	5.41	1,010,800	5.35	5.41	5.32	0	243,900	-4.1
27/12/2012	5.35	704,900	5.48	5.48	5.35	10,000	140,500	-2.2
26/12/2012	5.48	520,500	5.41	5.51	5.35	20,000	0	0.3
25/12/2012	5.41	1,973,300	5.32	5.45	5.29	5,000	0	0.1
24/12/2012	5.32	879,900	5.13	5.32	5.07	10,000	0	0.2
21/12/2012	5.13	269,900	5.19	5.19	5.13	0	0	0
20/12/2012	5.19	453,400	5.26	5.29	5.16	0	0	0
19/12/2012	5.26	495,000	5.22	5.29	5.19	0	1,700	-0.0
18/12/2012	5.22	130,000	5.22	5.26	5.16	0	0	0
17/12/2012	5.22	224,400	5.19	5.26	5.19	0	0	0
14/12/2012	5.19	245,100	5.22	5.26	5.16	5,000	300	0.1
13/12/2012	5.22	240,200	5.26	5.29	5.19	0	12,000	-0.2
12/12/2012	5.26	315,500	5.10	5.35	5.13	1,700	0	0.0
11/12/2012	5.10	178,100	5.19	5.19	5.10	0	50,000	-0.8
10/12/2012	5.19	277,200	5.10	5.19	5.10	100	0	0.0
07/12/2012	5.10	117,600	5.13	5.16	5.07	0	37,000	-0.6
06/12/2012	5.13	113,800	5.16	5.16	5.10	0	0	0
05/12/2012	5.16	241,900	5.16	5.22	5.13	50,000	150,000	-1.6
04/12/2012	5.16	83,700	5.07	5.16	5.03	2,600	3,000	-0.0
03/12/2012	5.07	44,400	5.10	5.10	5.03	5,000	0	0.1
30/11/2012	5.10	56,800	5.10	5.13	5.03	0	0	0
29/11/2012	5.10	119,200	5.03	5.10	5.03	0	50,000	-0.8
28/11/2012	5.03	110,200	5.07	5.10	5.03	300	0	0.0
27/11/2012	5.07	56,200	5.13	5.13	5.07	0	0	0
26/11/2012	5.13	121,900	5.13	5.16	5.07	0	0	0
23/11/2012	5.13	152,900	5.16	5.16	5.10	0	0	0
22/11/2012	5.16	112,800	5.13	5.16	5.10	0	600	-0.0
21/11/2012	5.13	103,400	5.19	5.19	5.13	0	0	0
20/11/2012	5.19	106,200	5.16	5.22	5.16	0	17,600	-0.3
19/11/2012	5.16	139,900	5.19	5.22	5.16	0	13,500	-0.2
16/11/2012	5.19	126,100	5.22	5.22	5.16	0	0	0

Page:
<<
29
30
31
>>

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

CTCP Kinh doanh Khí Miền Nam (pgs)

THỐNG KÊ GIAO DỊCH