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)
27/06/2012
6.74
 278,500 6.78 6.87 6.71 0 0 0
26/06/2012
6.78
 474,900 6.90 6.90 6.68 20,000 0 0.4
25/06/2012
6.90
 407,600 7.06 7.19 6.87 70,000 3,200 1.5
22/06/2012
7.06
 333,400 7.19 7.25 7.06 0 0 0
21/06/2012
7.19
 274,400 7.25 7.38 7.19 100 0 0.0
20/06/2012
7.25
 354,800 7.22 7.31 7.22 0 700 -0.0
19/06/2012
7.22
 246,900 7.35 7.35 7.22 0 500 -0.0
18/06/2012
7.35
 303,300 7.38 7.53 7.31 3,000 0 0.1
15/06/2012
7.38
 357,100 7.22 7.41 7.28 50,000 3,800 1.1
14/06/2012
7.22
 266,500 7.31 7.35 7.22 0 25,000 -0.6
13/06/2012
7.31
 249,500 7.25 7.47 7.25 0 0 0
12/06/2012
7.25
 497,800 7.47 7.47 7.25 0 100 -0.0
11/06/2012
7.47
 476,900 7.41 7.60 7.44 5,000 0 0.1
08/06/2012
7.41
 882,300 7.66 7.79 7.41 2,000 0 0.0
07/06/2012
7.66
 1,081,100 7.25 7.72 7.35 7,000 40,000 -0.8
06/06/2012
7.25
 467,300 7.09 7.38 7.12 3,300 0 0.1
05/06/2012
7.09
 413,200 7.00 7.22 6.81 5,000 0 0.1
04/06/2012
7.00
 530,300 7.35 7.44 6.90 2,900 1,000 0.0
01/06/2012
7.35
 372,100 7.22 7.66 7.25 50,400 16,800 0.8
31/05/2012
7.22
 515,300 7.50 7.50 7.16 33,700 6,000 0.6
30/05/2012
7.50
 491,900 7.53 7.66 7.47 21,900 2,200 0.5
29/05/2012
7.53
 392,500 7.60 7.66 7.47 500 0 0.0
28/05/2012: Cổ tức tiền mặt tỉ lệ: 11%
28/05/2012
7.60
 694,200 7.63 8.07 7.57 4,600 200 0.1
25/05/2012
7.63
 920,100 7.27 7.63 7.21 0 3,000 -0.1
24/05/2012
7.27
 812,000 7.30 7.57 6.90 66,000 4,000 1.5
23/05/2012
7.30
 1,087,600 7.75 7.87 7.27 119,300 62,000 1.4
22/05/2012
7.75
 964,600 8.05 8.08 7.72 22,500 0 0.6
21/05/2012
8.05
 899,100 7.72 8.08 7.69 54,000 20,000 0.9
18/05/2012
7.72
 917,400 7.87 8.11 7.60 156,600 4,000 3.9
17/05/2012
7.87
 869,500 8.11 8.57 7.87 214,600 15,000 5.5
16/05/2012
8.11
 1,222,600 7.69 8.11 7.57 194,500 67,200 3.3
15/05/2012
7.69
 1,596,200 7.66 7.78 7.45 180,100 290,000 -2.8
14/05/2012
7.66
 1,747,600 8.14 8.17 7.57 238,300 0 6.2
11/05/2012
8.14
 1,725,800 8.45 8.45 8.05 300,000 7,000 8.0
10/05/2012
8.45
 1,659,600 8.69 8.75 8.27 251,300 23,500 6.4
09/05/2012
8.69
 1,421,300 8.57 9.08 8.36 103,500 151,000 -1.3
08/05/2012
8.57
 3,738,200 8.36 8.93 8.45 672,100 145,000 15.5
07/05/2012
8.36
 559,500 7.81 8.36 8.11 56,000 400 1.5
04/05/2012
7.81
 3,055,300 7.36 7.81 7.42 100,100 654,200 -13.9
03/05/2012
7.36
 1,264,600 7.08 7.48 6.99 64,400 50,000 0.3
02/05/2012
7.08
 1,036,600 7.24 7.36 7.05 178,200 5,000 4.1
27/04/2012
7.24
 820,100 7.18 7.36 7.02 39,500 0 0.9
26/04/2012
7.18
 1,038,800 7.42 7.48 7.18 134,100 0 3.2
25/04/2012
7.42
 1,476,600 7.12 7.57 7.21 263,300 0 6.5
24/04/2012
7.12
 1,125,100 6.81 7.15 6.75 24,600 0 0.6
23/04/2012
6.81
 1,177,200 6.81 7.05 6.78 28,800 169,100 -3.2
20/04/2012
6.81
 1,337,600 7.02 7.05 6.75 163,900 130,000 0.8
19/04/2012
7.02
 971,100 7.27 7.27 6.90 0 10,000 -0.2
18/04/2012
7.27
 1,656,000 7.45 7.57 7.21 0 100,000 -2.4
17/04/2012
7.45
 2,441,400 7.05 7.54 7.30 67,200 66,100 0.0
16/04/2012
7.05
 3,426,700 6.63 7.05 6.60 100 219,900 -5.1
13/04/2012
6.63
 738,600 6.66 6.72 6.57 150,000 0 3.3
12/04/2012
6.66
 565,000 6.75 6.81 6.66 0 59,300 -1.3
11/04/2012
6.75
 341,900 6.60 6.81 6.63 0 102,300 -2.3
10/04/2012
6.60
 509,300 6.72 6.75 6.60 108,800 100,500 0.2
09/04/2012
6.72
 765,400 6.54 6.78 6.60 0 141,000 -3.1
06/04/2012
6.54
 393,600 6.60 6.69 6.54 110,000 80,000 0.6
05/04/2012
6.60
 324,900 6.54 6.63 6.48 110,000 105,000 0.1
04/04/2012
6.54
 215,000 6.66 6.72 6.51 200 0 0.0
03/04/2012
6.66
 337,400 6.42 6.66 6.36 400 0 0.0
30/03/2012
6.42
 466,800 6.57 6.60 6.39 600 4,700 -0.1
29/03/2012
6.57
 611,400 6.81 6.84 6.54 0 0 0
28/03/2012
6.81
 658,300 6.84 6.87 6.69 100 45,000 -1.0
27/03/2012
6.84
 749,100 6.96 7.05 6.81 49,200 55,000 -0.1
26/03/2012
6.96
 495,500 7.05 7.15 6.96 3,000 0 0.1
23/03/2012
7.05
 587,600 6.93 7.12 6.90 13,000 28,300 -0.4
22/03/2012
6.93
 459,000 6.93 7.05 6.84 108,000 1,700 2.4
21/03/2012
6.93
 793,600 6.90 7.12 6.90 80,400 27,800 1.2
20/03/2012
6.90
 473,500 6.75 6.93 6.78 114,400 16,000 2.2
19/03/2012
6.75
 439,700 6.84 6.96 6.66 0 7,000 -0.2
16/03/2012
6.84
 923,300 6.87 7.18 6.81 0 13,000 -0.3
15/03/2012
6.87
 856,300 6.66 6.93 6.54 111,100 0 2.5
14/03/2012
6.66
 642,100 6.72 6.75 6.63 240,000 10,000 5.1
13/03/2012
6.72
 558,400 6.51 6.75 6.54 178,800 2,000 3.9
12/03/2012
6.51
 504,700 6.72 6.72 6.48 60,300 0 1.3
09/03/2012
6.72
 541,800 6.57 6.78 6.51 163,000 0 3.6
08/03/2012
6.57
 1,385,400 6.84 6.84 6.45 540,400 0 11.8
07/03/2012
6.84
 665,500 6.93 7.02 6.72 130,700 7,800 2.8
06/03/2012
6.93
 1,170,000 7.36 7.72 6.90 500 50,000 -1.2
05/03/2012
7.36
 854,700 6.90 7.36 7.12 0 0 0
02/03/2012
6.90
 688,600 6.81 6.99 6.81 300 2,000 -0.0
01/03/2012
6.81
 736,000 6.93 6.93 6.75 62,600 0 1.4
29/02/2012
6.93
 944,500 6.60 6.93 6.57 173,500 200 3.9
28/02/2012
6.60
 1,057,900 6.66 6.84 6.48 502,100 10,000 10.8
27/02/2012
6.66
 1,316,800 6.51 6.66 6.48 146,600 14,800 2.9
24/02/2012
6.51
 708,200 6.60 6.81 6.45 12,000 1,000 0.2
23/02/2012
6.60
 743,200 6.42 6.66 6.33 500 8,000 -0.2
22/02/2012
6.42
 626,500 6.15 6.45 6.15 2,000 62,000 -1.3
21/02/2012
6.15
 768,300 6.30 6.60 6.09 0 1,000 -0.0
20/02/2012
6.30
 839,900 5.99 6.30 6.03 0 0 0
17/02/2012
5.99
 358,100 5.87 5.99 5.81 500 35,500 -0.7
16/02/2012
5.87
 338,600 5.87 5.93 5.84 160,200 86,300 1.4
15/02/2012
5.87
 364,900 5.84 5.96 5.78 13,600 0 0.3
14/02/2012
5.84
 348,000 5.69 5.93 5.48 91,600 0 1.8
13/02/2012
5.69
 579,100 5.78 5.78 5.63 331,700 700 6.2
10/02/2012
5.78
 625,100 6.03 6.09 5.75 95,500 0 1.8
09/02/2012
6.03
 570,800 6.18 6.21 6.03 157,500 0 3.2
08/02/2012
6.18
 483,100 5.99 6.21 6.03 131,700 1,000 2.6
07/02/2012
5.99
 561,800 5.96 6.12 5.87 98,900 0 1.9
06/02/2012
5.96
 291,000 5.96 6.12 5.84 89,900 0 1.8

Chính sách bảo mật | Điều khoản sử dụng |