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)
15/11/2012
5.22
 205,200 5.22 5.22 5.19 122,000 44,400 1.3
14/11/2012
5.22
 261,000 5.26 5.29 5.19 900 89,600 -1.5
13/11/2012
5.26
 185,100 5.35 5.35 5.22 500 0 0.0
12/11/2012
5.35
 476,100 5.29 5.45 5.26 0 100,000 -1.7
09/11/2012
5.29
 546,300 5.22 5.32 5.19 0 100,000 -1.7
08/11/2012
5.22
 281,600 5.22 5.22 5.13 0 0 0
07/11/2012
5.22
 369,500 5.10 5.29 5.13 1,000 106,300 -1.7
06/11/2012
5.10
 198,100 5.13 5.16 5.07 0 6,600 -0.1
05/11/2012
5.13
 335,700 5.13 5.19 5.07 200 100,000 -1.6
02/11/2012
5.13
 828,600 5.41 5.41 5.10 11,000 0 0.2
01/11/2012
5.41
 173,200 5.45 5.45 5.38 0 110,000 -1.9
31/10/2012
5.45
 185,600 5.45 5.48 5.38 600 0 0.0
30/10/2012
5.45
 217,400 5.48 5.51 5.41 0 300 -0.0
29/10/2012
5.48
 110,000 5.51 5.54 5.45 1,800 0 0.0
26/10/2012
5.51
 115,600 5.48 5.54 5.48 0 0 0
25/10/2012
5.48
 192,100 5.48 5.51 5.41 0 0 0
24/10/2012
5.48
 349,900 5.51 5.54 5.45 0 0 0
23/10/2012
5.51
 170,200 5.48 5.54 5.45 30,000 0 0.5
22/10/2012
5.48
 284,500 5.51 5.51 5.41 18,800 0 0.3
19/10/2012
5.51
 374,600 5.64 5.70 5.41 4,000 0 0.1
18/10/2012
5.64
 317,800 5.64 5.70 5.60 0 0 0
17/10/2012
5.64
 333,300 5.79 5.79 5.64 3,400 14,500 -0.2
16/10/2012
5.79
 690,200 5.54 5.83 5.57 0 0 0
15/10/2012
5.54
 404,400 5.64 5.64 5.48 0 0 0
12/10/2012
5.64
 249,900 5.64 5.70 5.60 0 0 0
11/10/2012
5.64
 886,800 5.64 5.86 5.64 50,000 8,400 0.8
10/10/2012
5.64
 262,800 5.60 5.70 5.57 0 0 0
09/10/2012
5.60
 606,300 5.76 5.76 5.57 30,000 0 0.5
08/10/2012
5.76
 512,500 5.48 5.76 5.51 10,000 7,000 0.1
05/10/2012
5.48
 189,000 5.41 5.51 5.41 0 400 -0.0
04/10/2012
5.41
 295,500 5.51 5.54 5.41 5,000 16,500 -0.2
03/10/2012
5.51
 417,400 5.51 5.60 5.48 0 0 0
02/10/2012
5.51
 259,400 5.45 5.54 5.48 0 0 0
01/10/2012
5.45
 667,100 5.38 5.67 5.38 100 0 0.0
28/09/2012
5.38
 128,900 5.38 5.41 5.35 700 0 0.0
27/09/2012
5.38
 134,300 5.41 5.45 5.32 10,000 0 0.2
26/09/2012
5.41
 170,400 5.38 5.45 5.35 0 0 0
25/09/2012
5.38
 148,600 5.32 5.38 5.32 50,200 0 0.8
24/09/2012
5.32
 203,000 5.38 5.38 5.29 400 35,000 -0.6
21/09/2012
5.38
 393,400 5.38 5.48 5.32 1,000 0 0.0
20/09/2012
5.38
 344,100 5.45 5.45 5.26 100 0 0.0
19/09/2012
5.45
 323,200 5.32 5.45 5.22 0 11,800 -0.2
18/09/2012
5.32
 466,600 5.51 5.51 5.26 100 0 0.0
17/09/2012
5.51
 303,100 5.67 5.76 5.45 3,200 0 0.1
14/09/2012
5.67
 895,800 5.41 5.70 5.48 163,900 25,900 2.4
13/09/2012
5.41
 376,900 5.29 5.41 5.22 20,000 2,000 0.3
12/09/2012
5.29
 213,700 5.29 5.45 5.29 0 25,200 -0.4
11/09/2012
5.29
 359,800 5.22 5.32 5.16 10,000 25,000 -0.2
10/09/2012
5.22
 710,000 5.51 5.51 5.19 4,000 100,000 -1.6
07/09/2012
5.51
 274,100 5.48 5.54 5.45 0 0 0
06/09/2012
5.48
 228,200 5.54 5.57 5.48 14,000 0 0.2
05/09/2012
5.54
 511,400 5.70 5.73 5.45 4,300 47,100 -0.7
04/09/2012
5.70
 260,900 5.57 5.76 5.64 100 0 0.0
31/08/2012
5.57
 227,700 5.57 5.64 5.54 800 10,000 -0.2
30/08/2012
5.57
 509,400 5.70 5.73 5.57 0 180,000 -3.2
29/08/2012
5.70
 718,800 5.45 5.76 5.51 30,200 330,000 -5.3
28/08/2012
5.45
 568,000 5.38 5.54 5.29 0 0 0
27/08/2012
5.38
 567,500 5.79 5.79 5.38 100,000 12,000 1.5
24/08/2012
5.79
 1,065,200 5.48 5.86 5.10 57,300 40,000 0.2
23/08/2012
5.48
 558,800 5.89 5.89 5.48 6,100 0 0.1
22/08/2012
5.89
 908,800 6.14 6.14 5.73 188,000 45,000 2.7
21/08/2012
6.14
 784,200 6.62 6.62 6.14 2,500 90,000 -1.7
20/08/2012
6.62
 129,000 6.55 6.65 6.59 200 12,500 -0.3
17/08/2012
6.55
 257,100 6.55 6.65 6.55 0 85,000 -1.8
16/08/2012
6.55
 672,500 6.49 6.68 6.52 0 100,000 -2.1
15/08/2012
6.49
 441,200 6.49 6.52 6.40 0 10,000 -0.2
14/08/2012
6.49
 137,200 6.46 6.59 6.46 0 0 0
13/08/2012
6.46
 181,200 6.49 6.52 6.43 0 0 0
10/08/2012
6.49
 218,500 6.55 6.59 6.49 0 0 0
09/08/2012
6.55
 421,800 6.62 6.71 6.55 0 120,000 -2.5
08/08/2012
6.62
 152,400 6.55 6.65 6.55 0 0 0
07/08/2012
6.55
 253,300 6.71 6.71 6.52 0 0 0
06/08/2012
6.71
 748,100 6.52 6.78 6.52 900 171,600 -3.6
03/08/2012
6.52
 561,300 6.43 6.55 6.36 0 0 0
02/08/2012
6.43
 130,900 6.36 6.43 6.36 0 0 0
01/08/2012
6.36
 319,800 6.40 6.43 6.30 900 0 0.0
31/07/2012
6.40
 137,200 6.43 6.52 6.40 1,400 0 0.0
30/07/2012
6.43
 272,500 6.46 6.49 6.33 4,100 0 0.1
27/07/2012
6.46
 416,900 6.55 6.62 6.40 3,500 0 0.1
26/07/2012
6.55
 291,300 6.46 6.62 6.49 0 0 0
25/07/2012
6.46
 436,000 6.55 6.59 6.36 20,000 0 0.4
24/07/2012
6.55
 573,300 6.81 6.81 6.49 0 5,000 -0.1
23/07/2012
6.81
 597,100 6.97 7.25 6.65 40,000 0 0.9
20/07/2012
6.97
 592,100 7.06 7.38 6.81 3,500 103,500 -2.2
19/07/2012
7.06
 1,075,000 6.68 7.06 6.68 800 43,800 -1.0
18/07/2012
6.68
 531,500 6.74 6.81 6.59 20,000 20,000 -0.0
17/07/2012
6.74
 356,800 6.55 6.78 6.55 0 20,000 -0.4
16/07/2012
6.55
 230,400 6.74 6.78 6.52 600 0 0.0
13/07/2012
6.74
 366,400 6.59 6.84 6.55 0 0 0
12/07/2012
6.59
 273,100 6.43 6.62 6.43 0 0 0
11/07/2012
6.43
 254,100 6.21 6.46 6.30 124,900 0 2.5
10/07/2012
6.21
 304,400 6.27 6.40 6.21 21,000 200 0.4
09/07/2012
6.27
 304,100 6.55 6.55 6.24 600 100 0.0
06/07/2012
6.55
 470,400 6.65 6.81 6.52 0 700 -0.0
05/07/2012
6.65
 361,700 6.02 6.65 6.14 0 0 0
04/07/2012
6.02
 332,800 6.43 6.65 6.02 32,700 0 0.6
03/07/2012
6.43
 442,900 6.49 6.59 6.27 100,000 500 2.0
02/07/2012
6.49
 188,200 6.71 6.78 6.49 100 500 -0.0
29/06/2012
6.71
 165,900 6.84 6.93 6.71 3,900 0 0.1
28/06/2012
6.84
 226,700 6.74 6.84 6.59 100 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |