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
(2024-10-22) 		1 3.12% 27,334 -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
(2024-08-23) 		-1 -2.94% 41,798 -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
(2023-11-27) 		6.84 26.13% 1,244,672 -150,320 -4.2
23.73
36
33
24 tháng
(2022-12-02) 		10.11 44.18% 3,316,223 -325,534 -8.6
21.15
36
33
36 tháng
(2021-12-07) 		12.51 61.07% 12,697,427 -304,091 -8.1
18.36
36
33
60 tháng
(2019-12-18) 		10.37 45.80% 44,203,460 -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)
14/11/2008
1.64
 26,100 1.60 1.65 1.60 0 0 0
13/11/2008
1.60
 26,700 1.55 1.60 1.54 0 0 0
12/11/2008
1.55
 30,400 1.57 1.57 1.45 0 0 0
11/11/2008
1.57
 15,800 1.64 1.64 1.54 0 0 0
10/11/2008
1.64
 24,200 1.62 1.73 1.58 0 0 0
07/11/2008
1.62
 27,300 1.69 1.69 1.62 0 0 0
06/11/2008
1.69
 53,500 1.81 1.81 1.69 0 0 0
05/11/2008
1.81
 45,200 1.73 1.81 1.80 0 0 0
04/11/2008
1.73
 40,500 1.66 1.73 1.62 0 0 0
03/11/2008
1.66
 37,400 1.70 1.70 1.60 0 0 0
31/10/2008
1.70
 40,800 1.66 1.72 1.62 0 0 0
30/10/2008
1.66
 37,700 1.55 1.66 1.55 0 0 0
29/10/2008
1.55
 43,600 1.54 1.55 1.54 0 0 0
28/10/2008
1.54
 31,500 1.49 1.54 1.39 0 0 0
27/10/2008
1.49
 27,000 1.60 1.60 1.49 0 0 0
24/10/2008
1.60
 20,500 1.60 1.61 1.58 0 0 0
23/10/2008
1.60
 53,600 1.73 1.73 1.58 0 0 0
22/10/2008
1.73
 20,600 1.80 1.80 1.68 0 7,400 0
21/10/2008
1.80
 27,100 1.76 1.83 1.76 0 0 0
20/10/2008
1.76
 19,400 1.77 1.78 1.65 0 7,400 0
17/10/2008
1.77
 17,600 1.77 1.88 1.76 400 0 0
16/10/2008
1.77
 38,000 1.89 1.89 1.77 0 0 0
15/10/2008
1.89
 48,000 1.84 1.96 1.81 0 0 0
14/10/2008
1.84
 800 1.74 1.84 1.84 0 0 0
13/10/2008
1.74
 39,100 1.62 1.74 1.70 0 0 0
10/10/2008
1.62
 56,800 1.73 1.77 1.62 0 0 0
09/10/2008
1.73
 69,200 1.66 1.77 1.60 0 0 0
08/10/2008
1.66
 60,800 1.76 1.76 1.64 0 0 0
07/10/2008
1.76
 54,100 1.88 1.88 1.76 0 0 0
06/10/2008
1.88
 33,200 2.00 2.10 1.85 0 0 0
03/10/2008
2.00
 24,400 2.07 2.07 1.92 0 0 0
02/10/2008
2.07
 49,200 2.01 2.08 1.93 0 0 0
01/10/2008
2.01
 26,100 1.99 2.10 1.89 0 0 0
30/09/2008
1.99
 600 2.10 2.10 1.99 0 0 0
29/09/2008
2.10
 76,000 2.14 2.22 2.03 0 0 0
26/09/2008
2.14
 108,200 2.03 2.14 2.04 0 0 0
25/09/2008
2.03
 50,300 1.88 2.03 1.91 0 0 0
24/09/2008
1.88
 29,400 1.89 1.96 1.87 1,000 0 0
23/09/2008
1.89
 85,900 1.83 1.95 1.83 100 0 0
22/09/2008
1.83
 1,100 1.89 1.89 1.83 0 0 0
19/09/2008
1.89
 31,400 1.77 1.89 1.65 0 0 0
18/09/2008
1.77
 46,400 1.88 1.88 1.77 0 0 0
17/09/2008
1.88
 36,700 2.00 2.00 1.88 0 0 0
16/09/2008
2.00
 147,100 2.15 2.24 1.97 0 0 0
15/09/2008
2.15
 73,600 2.10 2.23 1.96 0 0 0
12/09/2008
2.10
 50,200 2.23 2.23 2.10 0 0 0
11/09/2008
2.23
 44,800 2.41 2.41 2.23 0 200 0
10/09/2008
2.41
 51,300 2.43 2.50 2.33 500 0 0
09/09/2008
2.43
 77,900 2.43 2.57 2.41 200 0 0
08/09/2008
2.43
 76,900 2.57 2.64 2.38 0 0 0
05/09/2008
2.57
 96,900 2.66 2.77 2.53 0 0 0
04/09/2008
2.66
 89,500 2.64 2.81 2.49 0 0 0
03/09/2008
2.64
 15,500 2.64 2.64 2.64 0 0 0
29/08/2008
2.64
 143,500 2.46 2.64 2.31 0 0 0
28/08/2008
2.46
 97,600 2.65 2.65 2.46 200 0 0
27/08/2008
2.65
 218,500 2.49 2.65 2.50 0 0 0
26/08/2008
2.49
 96,300 2.34 2.49 2.49 0 0 0
25/08/2008
2.34
 159,900 2.16 2.34 2.19 0 0 0
22/08/2008
2.16
 58,000 2.22 2.33 2.10 0 0 0
21/08/2008
2.22
 49,800 2.06 2.22 1.95 0 0 0
20/08/2008
2.06
 79,400 2.19 2.19 2.06 0 0 0
19/08/2008
2.19
 94,400 2.37 2.47 2.19 0 0 0
18/08/2008
2.37
 147,800 2.22 2.37 2.23 0 100 0
15/08/2008
2.22
 25,100 2.15 2.22 2.22 0 0 0
14/08/2008
2.15
 109,000 2.06 2.15 2.07 0 0 0
13/08/2008
2.06
 42,100 2.14 2.16 2.03 0 0 0
12/08/2008
2.14
 63,800 2.06 2.14 2.04 0 0 0
11/08/2008
2.06
 15,500 2.00 2.06 2.04 0 0 0
08/08/2008
2.00
 38,900 1.96 2.00 1.93 0 0 0
07/08/2008
1.96
 96,300 1.96 1.97 1.89 2,000 0 0
06/08/2008
1.96
 108,200 1.93 1.99 1.87 0 0 0
05/08/2008
1.93
 500 2.00 2.00 1.93 0 0 0
04/08/2008
2.00
 17,400 2.08 2.08 2.00 0 0 0
01/08/2008
2.08
 19,700 2.15 2.15 2.08 0 0 0
31/07/2008
2.15
 47,400 2.23 2.23 2.15 0 0 0
30/07/2008
2.23
 111,700 2.22 2.30 2.14 0 0 0
29/07/2008
2.22
 19,900 2.19 2.22 2.22 100 100 0
28/07/2008
2.19
 123,500 2.11 2.19 2.03 0 0 0
25/07/2008
2.11
 28,000 2.15 2.15 2.11 0 0 0
24/07/2008
2.15
 247,800 2.23 2.31 2.15 0 0 0
23/07/2008
2.23
 2,600 2.31 2.31 2.23 0 0 0
22/07/2008
2.31
 1,600 2.41 2.41 2.31 0 0 0
21/07/2008
2.41
 18,600 2.35 2.45 2.41 0 0 0
18/07/2008
2.35
 234,000 2.43 2.53 2.34 0 39,000 0
17/07/2008
2.43
 1,600 2.39 2.43 2.43 0 0 0
16/07/2008
2.39
 269,400 2.31 2.39 2.23 0 0 0
15/07/2008
2.31
 53,700 2.23 2.31 2.31 0 0 0
14/07/2008
2.23
 10,400 2.15 2.23 2.23 0 0 0
11/07/2008
2.15
 23,800 2.07 2.15 2.15 0 19,000 0
10/07/2008
2.07
 7,400 2.00 2.07 2.07 0 0 0
09/07/2008
2.00
 13,500 2.00 2.00 2.00 100 0 0
08/07/2008
2.00
 161,800 1.93 2.00 1.87 0 0 0
07/07/2008
1.93
 238,800 1.91 1.97 1.84 58,000 0 0
04/07/2008
1.91
 4,100 1.84 1.91 1.91 0 0 0
03/07/2008
1.84
 6,400 1.77 1.84 1.84 0 0 0
02/07/2008
1.77
 114,800 1.70 1.77 1.77 1,000 0 0
01/07/2008
1.70
 7,100 1.68 1.70 1.70 200 0 0
30/06/2008
1.68
 62,700 1.65 1.68 1.57 0 0 0
27/06/2008
1.65
 120,500 1.55 1.65 1.54 0 0 0
26/06/2008
1.55
 179,900 1.57 1.62 1.51 200 0 0

Chính sách bảo mật | Điều khoản sử dụng |