Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
08/10/2013	7.71	746,000	7.74	7.78	7.62	2,000	10,000	-0.2
07/10/2013	7.74	716,800	7.71	7.87	7.71	1,000	225,000	-5.5
04/10/2013	7.71	634,250	7.78	7.81	7.68	2,200	115,000	-2.8
03/10/2013	7.78	612,300	7.49	7.87	7.43	4,000	27,600	-0.6
02/10/2013	7.49	322,400	7.43	7.52	7.39	1,600	0	0.0
01/10/2013	7.43	782,940	7.46	7.52	7.33	5,000	3,200	0.0
30/09/2013	7.46	489,600	7.43	7.58	7.43	6,000	0	0.1
27/09/2013	7.43	806,450	7.33	7.55	7.30	100	0	0.0
26/09/2013	7.33	651,300	7.20	7.46	7.20	500	12,800	-0.3
25/09/2013	7.20	691,300	7.33	7.43	7.17	700	6,200	-0.1
24/09/2013	7.33	989,900	7.05	7.39	7.08	0	0	0
23/09/2013	7.05	632,200	6.76	7.08	6.70	1,000	700	0.0
20/09/2013	6.76	545,200	6.63	6.79	6.60	9,600	0	0.2
19/09/2013	6.63	157,100	6.54	6.63	6.57	0	0	0
18/09/2013	6.54	264,400	6.63	6.63	6.00	1,800	0	0.0
17/09/2013	6.63	386,600	6.60	6.63	6.57	0	0	0
16/09/2013	6.60	243,500	6.54	6.66	6.54	0	0	0
13/09/2013	6.54	223,900	6.54	6.57	6.47	0	0	0
12/09/2013	6.54	205,100	6.57	6.60	6.51	0	0	0
11/09/2013	6.57	346,000	6.54	6.63	6.54	0	0	0
10/09/2013	6.54	219,300	6.47	6.57	5.84	0	0	0
09/09/2013	6.47	133,710	6.57	6.63	6.44	400	0	0.0
06/09/2013	6.57	341,700	6.54	6.63	6.51	0	0	0
05/09/2013	6.54	229,800	6.35	6.57	6.35	0	0	0
04/09/2013	6.35	394,200	6.41	6.51	6.32	0	0	0
03/09/2013	6.41	84,500	6.47	6.54	6.41	600	0	0.0
30/08/2013	6.47	268,300	6.44	6.47	6.35	0	5,000	-0.1
29/08/2013	6.44	246,800	6.44	6.57	6.44	30,000	0	0.6
28/08/2013	6.44	703,200	6.63	6.63	6.38	0	0	0
27/08/2013	6.63	400,820	6.76	6.76	6.60	0	0	0
26/08/2013	6.76	384,000	6.82	6.85	6.66	0	25,900	-0.6
23/08/2013	6.82	1,071,010	6.76	6.92	6.66	106,100	150,000	-0.9
22/08/2013	6.76	498,200	6.95	6.95	6.66	40,500	0	0.9
21/08/2013	6.95	796,600	6.95	6.98	6.76	1,000	0	0.0
20/08/2013	6.95	655,700	6.95	7.01	6.85	40,000	10,000	0.7
19/08/2013	6.95	701,000	6.70	6.98	6.66	900	0	0.0
16/08/2013	6.70	604,710	6.76	6.79	6.63	3,500	0	0.1
15/08/2013	6.76	993,100	6.47	6.82	6.44	0	50,000	-1.1
14/08/2013	6.47	745,400	6.25	6.47	6.25	0	40,000	-0.8
13/08/2013	6.25	675,300	6.41	6.41	6.25	1,000	200	0.0
12/08/2013	6.41	241,300	6.41	6.41	6.32	0	2,000	-0.0
09/08/2013	6.41	1,103,750	6.38	6.51	6.22	127,500	95,450	0.7
08/08/2013	6.38	1,101,300	6.35	6.57	6.35	3,000	105,900	-2.1
07/08/2013	6.35	1,339,350	6.25	6.44	6.28	47,600	340,550	-5.9
06/08/2013	6.25	134,200	6.22	6.28	6.19	21,500	33,500	-0.2
05/08/2013	6.22	227,400	6.12	6.35	6.16	29,700	0	0.6
02/08/2013	6.12	81,800	6.06	6.16	6.09	13,500	1,500	0.2
01/08/2013	6.06	65,200	6.06	6.09	6.00	16,900	0	0.3
31/07/2013	6.06	61,000	6.06	6.06	6.00	19,100	0	0.4
30/07/2013	6.06	74,200	6.03	6.06	6.00	15,100	0	0.3
29/07/2013	6.03	132,600	6.06	6.12	5.93	25,400	0	0.5
26/07/2013	6.06	251,600	6.00	6.12	6.00	31,600	11,000	0.4
25/07/2013	6.00	144,500	6.00	6.06	5.97	35,100	29,500	0.1
24/07/2013	6.00	436,400	6.19	6.19	5.97	153,800	23,000	2.5
23/07/2013	6.19	183,700	6.32	6.32	5.71	88,500	7,500	1.6
22/07/2013	6.32	159,400	6.38	6.38	6.28	50,200	500	1.0
19/07/2013	6.38	529,900	6.28	6.44	6.28	153,100	20,000	2.7
18/07/2013	6.28	396,700	6.28	6.35	6.25	67,000	10,100	1.1
17/07/2013	6.28	199,300	6.28	6.35	6.16	27,700	1,000	0.5
16/07/2013	6.28	304,700	6.25	6.35	6.16	120,200	43,900	1.5
15/07/2013	6.25	683,700	5.93	6.28	6.00	169,000	0	3.3
12/07/2013	5.93	275,100	5.84	5.97	5.84	44,800	93,800	-0.9
11/07/2013	5.84	123,200	5.84	5.84	5.81	31,300	55,200	-0.4
10/07/2013	5.84	156,200	5.87	5.87	5.81	72,400	62,400	0.2
09/07/2013	5.87	76,700	5.87	5.90	5.81	8,000	22,200	-0.3
08/07/2013	5.87	151,400	5.87	5.87	5.81	40,100	800	0.7
05/07/2013	5.87	197,600	5.93	5.93	5.81	61,600	25,000	0.7
04/07/2013	5.93	155,700	5.90	5.97	5.87	33,100	0	0.6
03/07/2013	5.90	94,900	5.90	5.90	5.84	41,500	9,000	0.6
02/07/2013	5.90	149,100	5.84	5.90	5.78	32,900	0	0.6
01/07/2013	5.84	107,300	5.84	5.97	5.78	17,500	100	0.3
28/06/2013	5.84	169,000	5.78	5.93	5.81	50,100	0	0.9
27/06/2013	5.78	158,600	5.68	5.84	5.55	3,000	12,000	-0.2
26/06/2013	5.68	224,700	5.68	5.74	5.65	20,000	0	0.4
25/06/2013	5.68	600,100	5.78	5.87	5.55	314,100	253,100	1.1
24/06/2013	5.78	298,900	6.03	6.03	5.74	0	0	0
21/06/2013	6.03	293,800	5.93	6.09	5.84	77,100	0	1.4
20/06/2013	5.93	515,600	6.03	6.03	5.90	130,500	47,600	1.6
19/06/2013	6.03	319,000	6.00	6.09	6.00	20,000	32,400	-0.2
18/06/2013	6.00	277,700	6.03	6.12	5.97	1,000	0	0.0
17/06/2013	6.03	232,500	6.28	6.32	6.03	4,000	0	0.1
14/06/2013	6.28	212,500	6.28	6.35	6.25	63,700	0	1.3
13/06/2013	6.28	351,000	6.32	6.32	6.22	71,700	5,000	1.3
12/06/2013	6.32	201,400	6.32	6.38	6.28	6,400	0	0.1
11/06/2013	6.32	328,200	6.41	6.51	6.25	1,000	0	0.0
10/06/2013	6.41	391,600	6.54	6.63	6.35	2,000	0	0.0
07/06/2013	6.54	486,600	6.41	6.63	6.38	2,500	0	0.1
06/06/2013	6.41	463,200	6.41	6.51	6.35	95,300	30,000	1.3
05/06/2013	6.41	492,600	6.22	6.41	6.19	114,500	0	2.3
04/06/2013	6.22	556,000	6.44	6.51	6.09	0	0	0
03/06/2013	6.44	503,400	6.54	6.60	6.44	0	2,000	-0.0
31/05/2013	6.54	344,000	6.70	6.89	6.47	5,000	0	0.1
30/05/2013	6.70	808,200	6.41	6.70	6.38	5,100	2,000	0.1
29/05/2013	6.41	1,582,300	6.09	6.57	6.09	52,100	7,700	0.9
28/05/2013	6.09	541,400	6.09	6.12	6.03	86,200	63,700	0.4
27/05/2013	6.09	793,700	5.87	6.16	5.90	197,000	10,000	3.6
24/05/2013	5.87	448,400	5.84	5.97	5.81	63,900	0	1.2
23/05/2013	5.84	463,500	5.81	5.93	5.81	95,000	30,000	1.2
22/05/2013	5.81	259,900	5.78	5.84	5.78	65,800	0	1.2
21/05/2013	5.78	466,700	5.71	5.87	5.74	37,800	10,000	0.5

Page:
<<
31
32
33
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-02-11)	1.30	2.52%	13,700	-1,700	-0.1	49.40 55 52.90
2 tháng (2026-01-12)	-1.10	-2.04%	20,800	-1,700	-0.1	48.50 55.30 52.90
3 tháng (2025-12-15)	2.40	4.75%	24,500	-1,700	-0.1	48.50 55.30 52.90
6 tháng (2025-09-15)	8.50	19.14%	41,500	-400	-0.0	43.20 55.30 52.90
12 tháng (2025-03-18)	23.35	79.02%	189,000	-23,000	-0.8	28.89 55.30 52.90
24 tháng (2024-03-25)	26.66	101.62%	669,798	-53,940	-1.7	24.94 55.30 52.90
36 tháng (2023-03-29)	32	153.09%	2,639,001	-285,522	-7.8	20.09 55.30 52.90
60 tháng (2021-04-08)	38.04	256.10%	28,601,674	-954,840	-27.6	13.07 55.30 52.90

CTCP Kinh doanh Khí Miền Nam (pgs)

THỐNG KÊ GIAO DỊCH