Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
07/02/2013	5.67	496,500	5.58	5.73	5.58	1,000	50,000	-0.9
06/02/2013	5.58	390,300	5.49	5.61	5.49	27,100	120,000	-1.7
05/02/2013	5.49	506,300	5.55	5.55	5.46	0	30,000	-0.6
04/02/2013	5.55	517,800	5.67	5.70	5.55	0	100,000	-1.9
01/02/2013	5.67	599,000	5.70	5.73	5.58	2,700	0	0.1
31/01/2013	5.70	1,754,800	5.58	5.79	5.61	274,200	180,000	1.8
30/01/2013	5.58	832,500	5.55	5.70	5.58	10,300	43,600	-0.6
29/01/2013	5.55	632,900	5.49	5.58	5.43	115,000	0	2.1
28/01/2013	5.49	1,232,200	5.49	5.79	5.49	25,000	133,500	-2.1
25/01/2013	5.49	760,000	5.38	5.49	5.38	242,500	0	4.4
24/01/2013	5.38	383,000	5.17	5.38	5.17	0	0	0
23/01/2013	5.17	413,200	5.20	5.29	5.14	0	0	0
22/01/2013	5.20	577,800	5.32	5.35	5.14	18,000	0	0.3
21/01/2013	5.32	567,100	5.35	5.43	5.29	1,300	0	0.0
18/01/2013	5.35	826,400	5.43	5.61	5.32	5,400	10,300	-0.1
17/01/2013	5.43	1,026,400	5.52	5.61	5.41	2,300	0	0.0
16/01/2013	5.52	927,400	5.64	5.79	5.52	0	85,000	-1.6
15/01/2013	5.64	1,647,300	5.32	5.64	5.32	0	52,000	-1.0
14/01/2013	5.32	718,100	5.35	5.35	5.26	0	6,000	-0.1
11/01/2013	5.35	1,147,300	5.35	5.52	5.32	20,200	14,600	0.1
10/01/2013	5.35	731,100	5.26	5.38	5.14	0	0	0
09/01/2013	5.26	1,368,400	5.38	5.55	5.23	112,400	20,000	1.7
08/01/2013	5.38	1,207,800	5.29	5.43	5.23	353,900	100	6.4
07/01/2013	5.29	895,500	5.17	5.46	5.20	3,500	0	0.1
04/01/2013	5.17	721,500	5.08	5.23	5.02	0	0	0
03/01/2013	5.08	934,400	5.20	5.20	5.02	0	0	0
02/01/2013	5.20	750,500	5.08	5.26	5.05	0	14,000	-0.2
28/12/2012	5.08	1,010,800	5.02	5.08	4.99	0	243,900	-4.1
27/12/2012	5.02	704,900	5.14	5.14	5.02	10,000	140,500	-2.2
26/12/2012	5.14	520,500	5.08	5.17	5.02	20,000	0	0.3
25/12/2012	5.08	1,973,300	4.99	5.11	4.96	5,000	0	0.1
24/12/2012	4.99	879,900	4.81	4.99	4.75	10,000	0	0.2
21/12/2012	4.81	269,900	4.87	4.87	4.81	0	0	0
20/12/2012	4.87	453,400	4.93	4.96	4.84	0	0	0
19/12/2012	4.93	495,000	4.90	4.96	4.87	0	1,700	-0.0
18/12/2012	4.90	130,000	4.90	4.93	4.84	0	0	0
17/12/2012	4.90	224,400	4.87	4.93	4.87	0	0	0
14/12/2012	4.87	245,100	4.90	4.93	4.84	5,000	300	0.1
13/12/2012	4.90	240,200	4.93	4.96	4.87	0	12,000	-0.2
12/12/2012	4.93	315,500	4.78	5.02	4.81	1,700	0	0.0
11/12/2012	4.78	178,100	4.87	4.87	4.78	0	50,000	-0.8
10/12/2012	4.87	277,200	4.78	4.87	4.78	100	0	0.0
07/12/2012	4.78	117,600	4.81	4.84	4.75	0	37,000	-0.6
06/12/2012	4.81	113,800	4.84	4.84	4.78	0	0	0
05/12/2012	4.84	241,900	4.84	4.90	4.81	50,000	150,000	-1.6
04/12/2012	4.84	83,700	4.75	4.84	4.72	2,600	3,000	-0.0
03/12/2012	4.75	44,400	4.78	4.78	4.72	5,000	0	0.1
30/11/2012	4.78	56,800	4.78	4.81	4.72	0	0	0
29/11/2012	4.78	119,200	4.72	4.78	4.72	0	50,000	-0.8
28/11/2012	4.72	110,200	4.75	4.78	4.72	300	0	0.0
27/11/2012	4.75	56,200	4.81	4.81	4.75	0	0	0
26/11/2012	4.81	121,900	4.81	4.84	4.75	0	0	0
23/11/2012	4.81	152,900	4.84	4.84	4.78	0	0	0
22/11/2012	4.84	112,800	4.81	4.84	4.78	0	600	-0.0
21/11/2012	4.81	103,400	4.87	4.87	4.81	0	0	0
20/11/2012	4.87	106,200	4.84	4.90	4.84	0	17,600	-0.3
19/11/2012	4.84	139,900	4.87	4.90	4.84	0	13,500	-0.2
16/11/2012	4.87	126,100	4.90	4.90	4.84	0	0	0
15/11/2012	4.90	205,200	4.90	4.90	4.87	122,000	44,400	1.3
14/11/2012	4.90	261,000	4.93	4.96	4.87	900	89,600	-1.5
13/11/2012	4.93	185,100	5.02	5.02	4.90	500	0	0.0
12/11/2012	5.02	476,100	4.96	5.11	4.93	0	100,000	-1.7
09/11/2012	4.96	546,300	4.90	4.99	4.87	0	100,000	-1.7
08/11/2012	4.90	281,600	4.90	4.90	4.81	0	0	0
07/11/2012	4.90	369,500	4.78	4.96	4.81	1,000	106,300	-1.7
06/11/2012	4.78	198,100	4.81	4.84	4.75	0	6,600	-0.1
05/11/2012	4.81	335,700	4.81	4.87	4.75	200	100,000	-1.6
02/11/2012	4.81	828,600	5.08	5.08	4.78	11,000	0	0.2
01/11/2012	5.08	173,200	5.11	5.11	5.05	0	110,000	-1.9
31/10/2012	5.11	185,600	5.11	5.14	5.05	600	0	0.0
30/10/2012	5.11	217,400	5.14	5.17	5.08	0	300	-0.0
29/10/2012	5.14	110,000	5.17	5.20	5.11	1,800	0	0.0
26/10/2012	5.17	115,600	5.14	5.20	5.14	0	0	0
25/10/2012	5.14	192,100	5.14	5.17	5.08	0	0	0
24/10/2012	5.14	349,900	5.17	5.20	5.11	0	0	0
23/10/2012	5.17	170,200	5.14	5.20	5.11	30,000	0	0.5
22/10/2012	5.14	284,500	5.17	5.17	5.08	18,800	0	0.3
19/10/2012	5.17	374,600	5.29	5.35	5.08	4,000	0	0.1
18/10/2012	5.29	317,800	5.29	5.35	5.26	0	0	0
17/10/2012	5.29	333,300	5.43	5.43	5.29	3,400	14,500	-0.2
16/10/2012	5.43	690,200	5.20	5.46	5.23	0	0	0
15/10/2012	5.20	404,400	5.29	5.29	5.14	0	0	0
12/10/2012	5.29	249,900	5.29	5.35	5.26	0	0	0
11/10/2012	5.29	886,800	5.29	5.49	5.29	50,000	8,400	0.8
10/10/2012	5.29	262,800	5.26	5.35	5.23	0	0	0
09/10/2012	5.26	606,300	5.41	5.41	5.23	30,000	0	0.5
08/10/2012	5.41	512,500	5.14	5.41	5.17	10,000	7,000	0.1
05/10/2012	5.14	189,000	5.08	5.17	5.08	0	400	-0.0
04/10/2012	5.08	295,500	5.17	5.20	5.08	5,000	16,500	-0.2
03/10/2012	5.17	417,400	5.17	5.26	5.14	0	0	0
02/10/2012	5.17	259,400	5.11	5.20	5.14	0	0	0
01/10/2012	5.11	667,100	5.05	5.32	5.05	100	0	0.0
28/09/2012	5.05	128,900	5.05	5.08	5.02	700	0	0.0
27/09/2012	5.05	134,300	5.08	5.11	4.99	10,000	0	0.2
26/09/2012	5.08	170,400	5.05	5.11	5.02	0	0	0
25/09/2012	5.05	148,600	4.99	5.05	4.99	50,200	0	0.8
24/09/2012	4.99	203,000	5.05	5.05	4.96	400	35,000	-0.6
21/09/2012	5.05	393,400	5.05	5.14	4.99	1,000	0	0.0
20/09/2012	5.05	344,100	5.11	5.11	4.93	100	0	0.0
19/09/2012	5.11	323,200	4.99	5.11	4.90	0	11,800	-0.2

Page:
<<
32
33
34
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2025-11-05)	-3.80	-7.60%	8,200	-200	-0.0	44 50 46.20
2 tháng (2025-10-06)	2.20	5%	12,400	0	-0.0	43.20 50 46.20
3 tháng (2025-09-08)	1.20	2.67%	15,000	1,300	0.1	43.20 50 46.20
6 tháng (2025-06-09)	13.70	42.15%	131,000	-19,900	-0.6	30.20 50 46.20
12 tháng (2024-12-10)	14.87	47.45%	187,645	-22,409	-0.7	28.80 50 46.20
24 tháng (2023-12-18)	20.08	76.86%	1,392,015	-172,629	-4.9	23.93 50 46.20
36 tháng (2022-12-21)	25.87	127.23%	3,238,798	-340,873	-9.2	19.84 50 46.20
60 tháng (2020-12-31)	31.56	215.66%	32,897,277	-1,223,831	-32.7	11.56 50 46.20

CTCP Kinh doanh Khí Miền Nam (pgs)

THỐNG KÊ GIAO DỊCH