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)
03/02/2012
5.96
 661,900 6.15 6.30 5.93 90,900 6,000 1.7
02/02/2012
6.15
 712,500 5.87 6.18 5.66 2,000 0 0.0
01/02/2012
5.87
 531,000 5.90 6.06 5.72 19,000 31,800 -0.2
31/01/2012
5.90
 556,200 5.75 6.06 5.78 30,000 4,200 0.5
30/01/2012
5.75
 301,600 5.66 5.81 5.51 14,800 0 0.3
20/01/2012
5.66
 488,800 5.51 5.69 5.42 82,000 0 1.5
19/01/2012
5.51
 455,700 5.24 5.54 5.27 0 0 0
18/01/2012
5.24
 139,300 5.21 5.27 5.18 7,500 0 0.1
17/01/2012
5.21
 289,800 5.30 5.36 5.18 37,000 0 0.6
16/01/2012
5.30
 215,500 5.24 5.39 5.15 10,000 0 0.2
13/01/2012
5.24
 189,400 5.15 5.24 5.09 10,000 0 0.2
12/01/2012
5.15
 177,800 5.27 5.27 5.12 10,000 0 0.2
11/01/2012
5.27
 201,200 5.33 5.39 5.24 13,200 0 0.2
10/01/2012
5.33
 348,600 5.09 5.33 5.06 0 0 0
09/01/2012
5.09
 340,700 5.18 5.18 4.97 24,000 0 0.4
06/01/2012
5.18
 330,800 5.27 5.30 5.12 50,400 0 0.9
05/01/2012
5.27
 397,700 5.18 5.36 5.15 206,500 0 3.6
04/01/2012
5.18
 187,000 5.36 5.36 5.18 21,000 0 0.4
03/01/2012
5.36
 426,200 5.63 5.63 5.33 40,200 0 0.7
30/12/2011
5.63
 407,900 5.54 5.90 5.57 0 0 0
29/12/2011
5.54
 350,700 5.60 5.87 5.45 0 0 0
28/12/2011
5.60
 463,000 5.45 5.84 5.39 40,000 0 0.7
27/12/2011
5.45
 353,300 5.30 5.72 5.30 0 0 0
26/12/2011
5.30
 416,200 5.33 5.60 4.87 12,000 0 0.2
23/12/2011
5.33
 394,500 5.39 5.42 5.18 8,000 0 0.1
22/12/2011: Cổ tức tiền mặt tỉ lệ: 12%
22/12/2011
5.39
 338,100 5.72 5.72 5.36 62,000 0 1.1
21/12/2011
5.72
 228,500 5.67 5.84 5.69 1,000 0 0.0
20/12/2011
5.67
 645,200 6.04 6.04 5.67 126,000 0 2.5
19/12/2011
6.04
 317,900 6.23 6.26 5.98 26,000 0 0.5
16/12/2011
6.23
 451,100 6.15 6.35 6.12 100 0 0.0
15/12/2011
6.15
 501,800 6.41 6.43 6.04 3,500 20,000 -0.4
14/12/2011
6.41
 311,300 6.58 6.58 6.38 2,500 500 0.0
13/12/2011
6.58
 144,600 6.61 6.61 6.52 2,500 0 0.1
12/12/2011
6.61
 210,500 6.58 6.61 6.49 3,000 12,000 -0.2
09/12/2011
6.58
 233,800 6.75 6.75 6.55 1,000 23,000 -0.5
08/12/2011
6.75
 296,900 6.80 6.86 6.69 0 0 0
07/12/2011
6.80
 278,300 6.92 6.92 6.75 0 3,000 -0.1
06/12/2011
6.92
 291,900 7.09 7.23 6.89 20,000 0 0.5
05/12/2011
7.09
 620,700 6.69 7.09 6.78 6,500 20,000 -0.3
02/12/2011
6.69
 191,200 6.58 6.72 6.55 0 0 0
01/12/2011
6.58
 286,100 6.43 6.72 6.46 3,000 0 0.1
30/11/2011
6.43
 674,600 6.61 6.69 6.41 11,000 0 0.3
29/11/2011
6.61
 418,700 6.83 6.89 6.61 0 0 0
28/11/2011
6.83
 256,300 6.66 6.98 6.72 6,000 0 0.1
25/11/2011
6.66
 329,700 6.80 6.80 6.66 0 4,500 -0.1
24/11/2011
6.80
 445,900 7.09 7.09 6.80 10,000 30,000 -0.5
23/11/2011
7.09
 465,000 7.06 7.23 7.03 5,500 0 0.1
22/11/2011
7.06
 224,600 7.09 7.15 6.98 0 0 0
21/11/2011
7.09
 331,400 7.00 7.17 6.98 0 0 0
18/11/2011
7.00
 306,100 6.95 7.03 6.86 0 0 0
17/11/2011
6.95
 345,500 7.15 7.15 6.95 0 10,000 -0.2
16/11/2011
7.15
 502,400 6.83 7.20 6.83 0 20,000 -0.5
15/11/2011
6.83
 290,500 6.75 6.86 6.72 0 1,000 -0.0
14/11/2011
6.75
 333,200 6.86 6.89 6.66 2,500 0 0.1
11/11/2011
6.86
 263,700 6.95 7.12 6.83 0 0 0
10/11/2011
6.95
 524,700 7.09 7.09 6.89 0 10,200 -0.2
09/11/2011
7.09
 479,100 7.20 7.26 7.06 16,500 8,000 0.2
08/11/2011
7.20
 309,500 7.09 7.26 7.00 27,400 50,000 -0.6
07/11/2011
7.09
 600,900 7.29 7.35 7.00 10,000 89,900 -2.0
04/11/2011
7.29
 567,100 7.20 7.32 7.17 0 55,000 -1.4
03/11/2011
7.20
 681,900 7.17 7.26 7.06 900 0 0.0
02/11/2011
7.17
 484,200 7.35 7.37 7.06 12,400 3,000 0.2
01/11/2011
7.35
 729,800 7.63 7.69 7.32 70,000 1,000 1.8
31/10/2011
7.63
 1,131,300 7.32 7.72 7.52 93,200 25,300 1.8
28/10/2011
7.32
 1,415,200 6.86 7.32 7.03 21,200 60,900 -1.0
27/10/2011
6.86
 427,100 6.86 6.98 6.83 12,000 10,000 0.0
26/10/2011
6.86
 577,700 6.69 6.98 6.72 68,100 23,900 1.1
25/10/2011
6.69
 289,200 6.69 6.75 6.61 99,400 0 2.3
24/10/2011
6.69
 315,500 6.72 6.78 6.66 166,800 0 3.9
21/10/2011
6.72
 418,300 6.52 6.75 6.49 0 0 0
20/10/2011
6.52
 239,400 6.58 6.63 6.52 3,000 14,000 -0.3
19/10/2011
6.58
 404,100 6.55 6.66 6.49 2,000 1,000 0.0
18/10/2011
6.55
 275,400 6.66 6.66 6.49 3,000 0 0.1
17/10/2011
6.66
 248,900 6.66 6.83 6.63 2,000 500 0.0
14/10/2011
6.66
 203,700 6.63 6.75 6.63 5,000 0 0.1
13/10/2011
6.63
 579,000 6.49 6.75 6.46 2,000 10,000 -0.2
12/10/2011
6.49
 826,400 6.75 6.75 6.46 2,500 0 0.1
11/10/2011
6.75
 398,500 6.75 6.95 6.69 0 0 0
10/10/2011
6.75
 355,400 6.89 7.03 6.61 0 0 0
07/10/2011
6.89
 502,900 7.03 7.23 6.86 5,400 0 0.1
06/10/2011
7.03
 871,900 6.69 7.03 6.78 10,000 10,000 -0.0
05/10/2011
6.69
 1,066,600 6.35 6.72 6.43 164,700 23,000 3.3
04/10/2011
6.35
 525,000 6.32 6.38 6.21 0 0 0
03/10/2011
6.32
 682,500 6.52 6.58 6.23 2,400 3,900 -0.0
30/09/2011
6.52
 575,900 6.55 6.66 6.46 800 20,000 -0.4
29/09/2011
6.55
 1,189,000 6.83 6.83 6.49 7,500 0 0.2
28/09/2011
6.83
 584,000 6.83 7.03 6.80 800 4,000 -0.1
27/09/2011
6.83
 813,700 6.83 7.00 6.72 5,000 55,800 -1.2
26/09/2011
6.83
 799,700 7.00 7.03 6.80 7,000 30,000 -0.6
23/09/2011
7.00
 524,500 7.20 7.23 6.98 2,000 0 0.0
22/09/2011
7.20
 971,200 7.09 7.26 7.03 75,900 0 1.9
21/09/2011
7.09
 854,700 7.09 7.26 6.98 20,000 0 0.5
20/09/2011
7.09
 922,500 7.29 7.43 7.06 20,000 75,000 -1.4
19/09/2011
7.29
 733,900 6.92 7.29 6.86 0 40,000 -1
16/09/2011
6.92
 981,900 6.83 7.17 6.69 100 8,600 -0.2
15/09/2011
6.83
 1,722,700 6.89 7.03 6.61 20,800 35,400 -0.3
14/09/2011
6.89
 1,573,600 7.26 7.32 6.86 20,000 132,000 -2.8
13/09/2011
7.26
 940,700 7.17 7.49 7.12 40,800 52,000 -0.3
12/09/2011
7.17
 1,247,700 6.86 7.26 6.72 19,900 153,800 -3.4
09/09/2011
6.86
 2,363,200 6.43 6.86 6.46 86,000 0 2.1

Chính sách bảo mật | Điều khoản sử dụng |