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)
08/02/2022
19.59
 19,192 19.42 19.67 19.59 0 0 0
07/02/2022
19.42
 37,722 18.60 19.42 18.60 0 0 0
28/01/2022
18.60
 13,600 18.77 18.85 17.21 0 0 0
27/01/2022
18.77
 29,800 18.60 18.85 18.60 0 0 0
26/01/2022
18.60
 10,600 19.18 19.34 18.36 0 0 0
25/01/2022
19.18
 35,952 19.26 19.26 17.46 0 0 0
24/01/2022
19.26
 24,500 19.59 19.59 18.11 0 0 0
21/01/2022
19.59
 45,800 19.67 19.67 18.85 0 0 0
20/01/2022
19.67
 31,900 19.67 19.67 19.34 0 0 0
19/01/2022
19.67
 13,700 19.09 19.67 19.09 0 0 0
18/01/2022
19.09
 42,500 18.93 19.26 18.93 0 0 0
17/01/2022
18.93
 84,251 20.08 20.57 18.44 0 0 0
14/01/2022
20.08
 9,700 20.24 20.24 19.75 0 0 0
13/01/2022
20.24
 44,453 20.00 20.82 19.75 0 4,900 -0.1
12/01/2022
20.00
 38,700 19.83 20.49 19.50 0 7,000 -0.2
11/01/2022
19.83
 66,400 20.49 20.49 19.67 0 700 -0.0
10/01/2022
20.49
 113,889 21.14 21.47 20.49 0 0 0
07/01/2022
21.14
 145,222 20.90 21.31 20.49 0 0 0
06/01/2022
20.90
 38,600 21.14 21.14 20.65 0 0 0
05/01/2022
21.14
 104,763 20.90 21.55 20.98 600 0 0.0
04/01/2022
20.90
 112,950 20.49 21.31 20.16 0 0 0
31/12/2021
20.49
 46,200 20.49 20.49 20.08 0 0 0
30/12/2021
20.49
 86,600 20.24 21.14 20.24 0 0 0
29/12/2021
20.24
 25,500 19.83 20.24 19.67 0 0 0
28/12/2021
19.83
 43,400 20.08 20.24 19.83 0 0 0
27/12/2021
20.08
 33,700 20.24 20.24 19.67 0 1,100 -0.0
24/12/2021
20.24
 13,800 20.08 20.41 19.83 0 0 0
23/12/2021
20.08
 77,902 20.24 20.32 19.50 0 0 0
22/12/2021
20.24
 52,600 20.00 20.65 20.00 0 0 0
21/12/2021
20.00
 32,100 19.67 20.16 19.67 0 0 0
20/12/2021
19.67
 48,363 20.41 20.41 19.67 0 0 0
17/12/2021
20.41
 30,800 20.49 20.73 20.16 0 0 0
16/12/2021
20.49
 38,594 20.49 20.90 20.16 0 0 0
15/12/2021
20.49
 23,000 20.49 20.49 20.16 6,800 0 0.2
14/12/2021
20.49
 48,801 20.90 20.90 20.49 0 0 0
13/12/2021
20.90
 36,431 20.16 20.98 20.16 6,200 0 0.2
10/12/2021
20.16
 35,090 20.16 20.16 19.91 0 0 0
09/12/2021
20.16
 37,000 20.00 20.49 19.91 0 0 0
08/12/2021
20.00
 24,731 20.49 20.98 20.00 0 0 0
07/12/2021
20.49
 56,300 19.67 20.57 19.67 6,800 2,600 0.1
06/12/2021
19.67
 35,960 20.73 20.73 19.42 0 0 0
03/12/2021
20.73
 39,300 21.39 21.55 20.57 0 1,000 -0.0
02/12/2021
21.39
 49,707 20.98 21.72 20.90 0 5,100 -0.1
01/12/2021
20.98
 66,100 20.98 21.22 20.16 0 0 0
30/11/2021
20.98
 76,620 20.82 21.31 20.82 0 0 0
29/11/2021
20.82
 55,800 21.22 21.22 20.08 7,900 0 0.2
26/11/2021
21.22
 102,700 21.72 21.72 20.98 6,300 0 0.2
25/11/2021
21.72
 97,310 21.55 21.72 20.90 7,300 0 0.2
24/11/2021
21.55
 93,781 21.72 21.96 21.47 6,300 51 0.2
23/11/2021
21.72
 100,600 20.57 21.72 20.49 16,200 0 0.4
22/11/2021
20.57
 294,650 22.54 22.54 20.49 20,000 0 0.5
19/11/2021
22.54
 298,099 23.93 24.58 21.55 0 0 0
18/11/2021
23.93
 201,486 25.08 25.16 23.52 0 0 0
17/11/2021
25.08
 232,678 24.75 25.81 24.91 0 0 0
16/11/2021
24.75
 131,132 24.18 24.99 23.85 0 0 0
15/11/2021
24.18
 346,202 25.32 25.40 23.85 0 0 0
12/11/2021
25.32
 268,100 26.88 26.88 24.58 0 0 0
11/11/2021
26.88
 326,990 26.72 28.85 26.72 0 30,000 -1.0
10/11/2021
26.72
 614,206 24.34 26.72 24.50 0 67,300 -2.2
09/11/2021
24.34
 410,332 23.52 24.58 23.27 0 78 -0.0
08/11/2021
23.52
 86,300 23.52 23.68 23.11 0 0 0
05/11/2021
23.52
 93,900 23.36 23.68 23.36 0 0 0
04/11/2021
23.36
 93,415 23.27 23.44 22.95 0 0 0
03/11/2021
23.27
 143,570 23.68 23.85 23.03 22,200 0 0.6
02/11/2021
23.68
 136,292 23.52 23.68 22.95 0 200 -0.0
01/11/2021
23.52
 230,256 24.18 24.18 23.36 0 0 0
29/10/2021
24.18
 252,100 24.34 24.42 23.52 0 0 0
28/10/2021
24.34
 175,100 25.24 25.32 24.34 0 0 0
27/10/2021
25.24
 198,500 24.99 25.57 24.50 8,100 1,000 0.2
26/10/2021
24.99
 365,000 23.52 24.99 23.68 500 0 0.0
25/10/2021
23.52
 147,000 23.11 24.18 23.11 0 0 0
22/10/2021
23.11
 186,700 23.11 23.27 22.54 0 0 0
21/10/2021
23.11
 113,700 23.03 23.77 23.03 0 0 0
20/10/2021
23.03
 198,700 23.52 23.68 22.78 1,000 0 0.0
19/10/2021
23.52
 146,500 24.18 24.18 23.44 0 0 0
18/10/2021
24.18
 208,900 24.67 25.73 22.62 10,000 0 0
15/10/2021
24.67
 288,900 24.34 25.57 24.34 100 1,100 -0.0
14/10/2021
24.34
 197,100 23.44 24.50 23.44 0 0 0
13/10/2021
23.44
 281,100 23.93 24.34 22.29 7,800 94 0.2
12/10/2021
23.93
 250,700 24.18 24.42 23.11 100 6,600 -0.2
11/10/2021
24.18
 189,700 25.49 26.22 24.18 0 0 0
08/10/2021
25.49
 244,100 24.58 26.63 24.09 0 11,900 -0.4
07/10/2021
24.58
 499,091 25.98 25.98 23.93 2,000 51,236 -1.5
06/10/2021
25.98
 313,200 25.90 27.45 25.40 500 51,000 -1.6
05/10/2021
25.90
 267,123 27.04 27.86 25.65 0 25,300 -0.8
04/10/2021
27.04
 547,378 25.65 28.19 25.90 6,000 115,700 -3.7
01/10/2021
25.65
 411,354 23.36 25.65 23.27 86,694 158,394 -2.1
30/09/2021
23.36
 108,000 23.03 24.58 22.45 0 18,300 -0.5
29/09/2021
23.03
 551,497 21.96 24.09 21.88 0 50,500 -1.5
28/09/2021
21.96
 382,623 20.00 21.96 20.00 0 175,000 -4.6
27/09/2021
20.00
 79,286 20.41 21.31 19.67 0 0 0
24/09/2021
20.41
 54,200 21.22 21.22 20.08 1,000 0 0.0
23/09/2021
21.22
 337,482 19.42 21.22 19.42 0 0 0
22/09/2021
19.42
 50,840 19.34 19.50 19.01 0 900 -0.0
21/09/2021
19.34
 82,915 19.01 19.34 18.27 0 0 0
20/09/2021
19.01
 175,334 20.00 20.49 18.68 0 0 0
17/09/2021
20.00
 276,650 19.18 20.49 19.18 0 0 0
16/09/2021
19.18
 99,665 18.52 19.42 18.60 0 0 0
15/09/2021
18.52
 123,900 17.78 19.18 16.06 900 0 0.0
14/09/2021
17.78
 47,325 17.70 18.68 17.54 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |