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)
13/09/2021
17.70
 60,378 18.11 18.44 17.21 0 0 0
10/09/2021
18.11
 41,950 18.19 19.01 18.03 0 0 0
09/09/2021
18.19
 88,600 17.87 19.26 18.03 0 0 0
08/09/2021
17.87
 27,000 17.87 18.03 17.37 0 200 -0.0
07/09/2021
17.87
 102,810 18.36 19.67 17.87 0 0 0
06/09/2021
18.36
 152,251 16.72 18.36 16.88 10,000 0 0.2
01/09/2021
16.72
 28,990 16.39 16.72 16.39 0 0 0
31/08/2021
16.39
 30,750 15.98 16.47 15.98 0 0 0
30/08/2021
15.98
 8,100 15.98 16.23 15.98 0 600 -0.0
27/08/2021
15.98
 7,000 16.14 16.14 15.98 0 1,000 -0.0
26/08/2021
16.14
 17,807 16.14 16.96 16.14 0 0 0
25/08/2021
16.14
 4,050 15.82 16.14 15.82 0 0 0
24/08/2021
15.82
 31,300 15.49 16.14 15.49 0 0 0
23/08/2021
15.49
 6,500 15.82 16.23 15.32 0 0 0
20/08/2021
15.82
 50,400 16.06 16.06 15.57 0 0 0
19/08/2021
16.06
 20,600 16.06 16.14 15.98 0 100 -0.0
18/08/2021
16.06
 23,500 15.98 16.14 15.98 0 0 0
17/08/2021
15.98
 27,100 16.06 16.14 15.24 0 0 0
16/08/2021
16.06
 24,300 16.14 16.31 15.57 0 0 0
13/08/2021
16.14
 23,320 16.47 16.47 15.98 0 0 0
12/08/2021
16.47
 46,314 15.90 17.21 15.57 0 0 0
11/08/2021
15.90
 44,929 15.41 15.90 15.41 0 0 0
10/08/2021
15.41
 17,615 15.16 15.41 14.91 0 0 0
09/08/2021
15.16
 26,480 14.91 15.32 14.34 0 0 0
06/08/2021
14.91
 1,100 15.00 15.00 14.91 0 0 0
05/08/2021
15.00
 10,500 14.75 15.00 14.75 0 0 0
04/08/2021
14.75
 14,700 14.83 14.83 14.75 0 0 0
03/08/2021
14.83
 27,320 14.34 14.83 14.42 0 0 0
02/08/2021
14.34
 7,000 14.75 14.75 14.34 0 0 0
30/07/2021
14.75
 6,700 14.59 14.75 14.34 0 2,000 -0.0
29/07/2021
14.59
 7,100 14.59 14.59 14.34 0 0 0
28/07/2021
14.59
 2,800 14.75 14.83 14.51 0 0 0
27/07/2021
14.75
 5,550 14.59 14.75 14.26 0 0 0
26/07/2021
14.59
 14,000 14.59 14.59 14.10 0 3,000 -0.1
23/07/2021
14.59
 9,268 14.59 14.59 14.10 0 0 0
22/07/2021
14.59
 800 14.34 14.83 14.10 0 0 0
21/07/2021
14.34
 3,200 14.34 14.34 14.34 0 0 0
20/07/2021
14.34
 11,806 13.93 14.67 13.93 0 0 0
19/07/2021
13.93
 27,100 14.26 14.26 13.93 0 0 0
16/07/2021
14.26
 1,989 14.34 14.34 14.18 0 0 0
15/07/2021
14.34
 4,600 14.59 14.59 14.10 0 0 0
14/07/2021
14.59
 14,478 14.59 14.59 14.01 0 0 0
13/07/2021
14.59
 6,080 14.34 14.59 14.34 0 0 0
12/07/2021
14.34
 54,700 14.83 14.83 14.34 0 0 0
09/07/2021
14.83
 32,900 14.91 15.24 14.75 0 0 0
08/07/2021
14.91
 4,251 15.00 15.16 14.83 0 24 -0.0
07/07/2021
15.00
 38,034 15.57 15.57 14.75 0 0 0
06/07/2021
15.57
 30,466 15.32 15.73 15.32 0 0 0
05/07/2021
15.32
 9,100 15.41 15.65 15.32 0 0 0
02/07/2021
15.41
 43,115 15.24 15.41 15.24 0 25,600 -0.5
01/07/2021
15.24
 26,910 15.16 15.41 15.16 0 12,400 -0.2
30/06/2021
15.16
 11,916 15.00 15.24 15.00 0 0 0
29/06/2021
15.00
 30,000 15.41 15.41 15.00 0 10,000 -0.2
28/06/2021
15.41
 18,553 15.32 15.73 15.32 0 1,200 -0.0
25/06/2021
15.32
 16,600 15.57 15.57 15.32 0 10,000 -0.2
24/06/2021
15.57
 33,330 15.98 15.98 15.32 0 10,000 -0.2
23/06/2021: Cổ tức tiền mặt tỉ lệ: 10%
23/06/2021
15.98
 31,200 16.23 16.39 15.98 0 0 0
22/06/2021
16.23
 73,890 16.07 16.38 16.07 0 600 -0.0
21/06/2021
16.07
 63,400 15.99 16.30 15.99 0 0 0
18/06/2021
15.99
 69,950 16.07 16.07 15.68 0 0 0
17/06/2021
16.07
 48,500 15.91 16.15 15.76 200 0 0.0
16/06/2021
15.91
 37,738 15.45 15.99 15.52 200 0 0.0
15/06/2021
15.45
 51,700 15.60 15.60 15.37 8,600 0 0.2
14/06/2021
15.60
 47,800 15.29 15.68 15.29 3,000 0 0.1
11/06/2021
15.29
 45,869 15.29 15.45 14.98 0 57 -0.0
10/06/2021
15.29
 45,347 15.76 15.76 14.98 200 0 0.0
09/06/2021
15.76
 28,900 15.45 15.84 15.21 0 0 0
08/06/2021
15.45
 50,200 16.30 16.46 15.13 0 0 0
07/06/2021
16.30
 188,612 16.07 17.32 16.07 0 0 0
04/06/2021
16.07
 81,263 15.37 16.46 15.13 0 0 0
03/06/2021
15.37
 39,200 15.37 15.60 15.29 0 0 0
02/06/2021
15.37
 41,305 15.13 15.45 14.82 10,300 8,000 0.0
01/06/2021
15.13
 18,100 15.13 15.45 14.82 0 0 0
31/05/2021
15.13
 65,705 14.74 15.21 14.43 0 0 0
28/05/2021
14.74
 12,400 14.43 14.74 14.04 0 0 0
27/05/2021
14.43
 42,000 14.67 14.82 14.20 0 1,000 -0.0
26/05/2021
14.67
 8,200 14.67 14.98 14.04 0 0 0
25/05/2021
14.67
 14,200 14.59 14.82 14.43 0 0 0
24/05/2021
14.59
 22,678 14.82 14.82 14.35 0 0 0
21/05/2021
14.82
 11,200 14.59 14.82 14.12 0 0 0
20/05/2021
14.59
 23,500 14.43 14.59 14.20 0 0 0
19/05/2021
14.43
 3,200 14.43 14.43 14.43 0 0 0
18/05/2021
14.43
 11,700 14.35 14.74 14.35 0 0 0
17/05/2021
14.35
 11,690 14.28 14.43 14.28 0 3,200 -0.1
14/05/2021
14.28
 9,500 14.90 14.90 14.28 0 0 0
13/05/2021
14.90
 900 14.67 15.37 14.59 0 0 0
12/05/2021
14.67
 21,289 14.51 14.67 14.51 0 0 0
11/05/2021
14.51
 17,700 14.35 14.74 14.28 0 0 0
10/05/2021
14.35
 18,800 14.35 14.35 13.96 0 0 0
07/05/2021
14.35
 16,122 14.43 14.43 14.35 0 0 0
06/05/2021
14.43
 35,100 14.67 14.67 14.35 0 0 0
05/05/2021
14.67
 24,100 14.28 14.82 14.35 0 10,000 -0.2
04/05/2021
14.28
 31,300 14.51 14.67 14.12 0 10,000 -0.2
29/04/2021
14.51
 23,100 14.51 14.51 14.51 0 0 0
28/04/2021
14.51
 21,707 14.51 14.51 14.35 100 0 0.0
27/04/2021
14.51
 31,562 14.82 14.82 14.43 0 0 0
26/04/2021
14.82
 32,300 15.21 15.21 14.67 0 0 0
23/04/2021
15.21
 25,700 14.59 15.29 14.43 0 0 0
22/04/2021
14.59
 15,719 14.67 14.82 14.59 0 0 0
20/04/2021
14.67
 36,000 14.82 15.37 14.67 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |