Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
08/09/2011	6.43	874,400	6.04	6.43	6.41	4,000	20,000	-0.4
07/09/2011	6.04	869,300	5.78	6.04	5.75	27,000	410,100	-8.1
06/09/2011	5.78	1,278,800	5.78	5.81	5.58	208,800	40,000	3.4
05/09/2011	5.78	1,195,500	6.12	6.12	5.69	40,000	240,000	-4.1
01/09/2011	6.12	1,164,400	6.09	6.21	6.01	40,000	27,700	0.3
31/08/2011	6.09	1,190,700	6.06	6.41	5.95	41,800	26,200	0.3
30/08/2011	6.06	1,090,300	5.84	6.12	5.69	10,000	20,300	-0.2
29/08/2011	5.84	1,243,500	5.44	5.84	5.52	393,400	28,600	7.5
26/08/2011	5.44	1,483,100	5.27	5.52	5.27	32,100	40,000	-0.2
25/08/2011	5.27	1,394,800	5.01	5.32	5.04	110,000	40,000	1.2
24/08/2011	5.01	771,800	5.01	5.21	4.98	2,000	15,000	-0.2
23/08/2011	5.01	714,900	5.12	5.12	4.98	206,900	0	3.6
22/08/2011	5.12	1,247,300	4.84	5.15	4.93	92,000	103,900	-0.2
19/08/2011	4.84	650,100	4.98	4.98	4.81	40,000	46,100	-0.1
18/08/2011	4.98	815,900	5.01	5.07	4.93	5,000	40,200	-0.6
17/08/2011	5.01	770,900	4.81	5.01	4.84	43,200	95,400	-0.9
16/08/2011	4.81	204,600	4.78	4.87	4.78	0	30,000	-0.5
15/08/2011	4.78	138,400	4.78	4.84	4.75	40,000	30,000	0.2
12/08/2011	4.78	176,700	4.73	4.84	4.75	0	30,000	-0.5
11/08/2011	4.73	301,000	4.81	4.81	4.56	66,400	30,000	0.6
10/08/2011	4.81	319,300	4.70	4.90	4.75	0	0	0
09/08/2011	4.70	629,200	4.90	4.90	4.64	20,000	0	0.3
08/08/2011	4.90	523,500	5.01	5.01	4.90	77,600	21,000	1.0
05/08/2011	5.01	433,000	5.07	5.18	4.90	170,000	130,000	0.7
04/08/2011	5.07	595,300	4.84	5.10	4.78	0	12,300	-0.2
03/08/2011	4.84	307,400	4.81	4.87	4.64	15,000	0	0.3
02/08/2011	4.81	530,300	4.93	4.95	4.78	0	0	0
01/08/2011	4.93	297,600	5.07	5.10	4.90	0	0	0
29/07/2011	5.07	383,500	5.15	5.24	5.04	1,000	0	0.0
28/07/2011	5.15	545,600	4.98	5.27	5.01	0	100	-0.0
27/07/2011	4.98	755,900	4.81	5.01	4.87	0	200	-0.0
26/07/2011	4.81	508,700	4.73	4.93	4.78	0	0	0
25/07/2011	4.73	78,100	4.81	4.81	4.73	0	0	0
22/07/2011	4.81	143,600	4.81	4.81	4.75	0	0	0
21/07/2011	4.81	154,800	4.84	4.93	4.78	0	10,700	-0.2
20/07/2011	4.84	350,000	4.67	4.93	4.70	0	0	0
19/07/2011	4.67	172,200	4.73	4.73	4.67	0	0	0
18/07/2011	4.73	95,400	4.78	4.78	4.70	0	0	0
15/07/2011	4.78	63,000	4.73	4.84	4.73	0	0	0
14/07/2011	4.73	112,900	4.75	4.81	4.73	0	0	0
13/07/2011	4.75	105,800	4.81	4.87	4.73	2,000	0	0.0
12/07/2011	4.81	330,300	4.70	4.81	4.67	0	0	0
11/07/2011	4.70	229,400	4.75	4.81	4.70	20,000	4,500	0.3
08/07/2011	4.75	197,300	4.78	4.81	4.73	10,000	0	0.2
07/07/2011	4.78	285,400	4.81	4.87	4.75	0	0	0
06/07/2011	4.81	230,200	4.95	5.07	4.78	2,000	0	0.0
05/07/2011	4.95	830,700	4.70	4.95	4.73	4,500	0	0.1
04/07/2011	4.70	304,600	4.58	4.75	4.58	21,400	0	0.3
01/07/2011	4.58	609,500	4.75	4.78	4.58	50,000	4,000	0.7
30/06/2011	4.75	520,000	4.75	4.84	4.70	10,000	0	0.2
29/06/2011	4.75	537,700	4.75	4.81	4.73	16,000	0	0.3
28/06/2011	4.75	777,600	4.81	4.87	4.73	10,000	5,000	0.1
27/06/2011	4.81	568,700	4.84	4.87	4.78	22,000	0	0.4
24/06/2011	4.84	522,200	4.81	4.87	4.78	10,000	14,500	-0.1
23/06/2011	4.81	772,900	4.84	5.04	4.73	22,000	20,000	0.0
22/06/2011	4.84	808,100	4.95	5.04	4.84	11,500	0	0.2
21/06/2011	4.95	738,700	4.81	4.98	4.75	0	0	0
20/06/2011	4.81	919,000	4.75	4.90	4.70	23,600	0	0.4
17/06/2011	4.75	1,051,400	4.87	5.01	4.64	45,000	0	0.8
16/06/2011	4.87	1,370,000	4.61	4.95	4.56	40,000	1,000	0.7
15/06/2011	4.61	1,215,900	4.78	4.84	4.56	28,500	0	0.5
14/06/2011	4.78	1,309,200	5.10	5.12	4.75	90,000	0	1.6
13/06/2011	5.10	1,248,700	5.10	5.21	4.90	30,000	4,000	0.5
10/06/2011	5.10	1,901,000	4.87	5.10	4.90	20,000	500	0.3
09/06/2011	4.87	999,600	4.64	4.90	4.56	1,000	0	0.0
08/06/2011	4.64	848,800	4.75	4.98	4.61	11,800	0	0.2
07/06/2011	4.75	922,400	4.56	4.75	4.50	4,000	0	0.1
06/06/2011	4.56	825,700	4.53	4.64	4.36	0	0	0
03/06/2011	4.53	1,589,600	4.50	4.81	4.38	5,000	0	0.1
02/06/2011	4.50	981,400	4.27	4.50	4.36	0	0	0
01/06/2011	4.27	789,700	4.04	4.27	3.93	4,900	3,000	0.0
31/05/2011	4.04	477,900	4.04	4.16	3.96	0	0	0
30/05/2011	4.04	641,800	4.19	4.44	4.04	112,300	0	1.6
27/05/2011	4.19	624,600	4.13	4.19	4.04	10,000	0	0.1
26/05/2011	4.13	1,379,300	3.84	4.13	3.62	3,500	0	0.0
25/05/2011	3.84	1,146,000	4.07	4.07	3.84	10,000	0	0.1
24/05/2011	4.07	1,190,500	4.27	4.27	4.07	0	0	0
23/05/2011	4.27	802,600	4.58	4.58	4.24	1,000	2,000	-0.0
20/05/2011	4.58	430,900	4.61	4.61	4.53	20,000	0	0.3
19/05/2011	4.61	374,000	4.64	4.64	4.56	0	0	0
18/05/2011	4.64	1,062,700	4.58	4.67	4.50	2,000	0	0.0
17/05/2011	4.58	526,600	4.73	4.75	4.58	17,000	0	0.3
16/05/2011	4.73	635,100	4.81	4.93	4.70	13,500	8,000	0.1
13/05/2011	4.81	595,600	4.67	4.93	4.61	2,000	0	0.0
12/05/2011	4.67	454,900	4.70	4.75	4.56	0	0	0
11/05/2011	4.70	667,200	4.90	4.93	4.67	15,800	22,000	-0.1
10/05/2011	4.90	1,481,700	4.67	4.95	4.67	40,000	0	0.7
09/05/2011	4.67	466,500	4.56	4.70	4.56	0	0	0
06/05/2011	4.56	320,500	4.44	4.56	4.41	6,300	14,000	-0.1
05/05/2011	4.44	316,900	4.56	4.56	4.41	3,700	0	0.1
04/05/2011	4.56	641,700	4.61	4.67	4.56	120,000	0	1.9
29/04/2011	4.61	387,200	4.53	4.67	4.56	18,500	50,000	-0.5
28/04/2011	4.53	306,000	4.61	4.67	4.50	0	0	0
27/04/2011	4.61	440,900	4.61	4.70	4.56	134,000	0	2.2
26/04/2011	4.61	398,100	4.64	4.87	4.47	11,000	0	0.2
25/04/2011	4.64	942,000	4.41	4.64	4.36	99,000	0	1.6
22/04/2011	4.41	628,300	4.50	4.56	4.27	10,000	200	0.2
21/04/2011	4.50	382,800	4.58	4.67	4.44	8,000	0	0.1
20/04/2011: Cổ tức tiền mặt tỉ lệ: 11%
20/04/2011	4.58	332,000	4.81	4.84	4.58	0	20,000	-0.3
19/04/2011	4.81	403,800	4.78	4.86	4.73	0	0	0

Page:
<<
33
34
35
>>

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