Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
20/05/2013	5.71	519,800	5.62	5.71	5.62	106,600	70,000	0.7
17/05/2013	5.62	268,400	5.55	5.65	5.55	45,000	0	0.8
16/05/2013	5.55	131,700	5.59	5.62	5.55	20,000	700	0.3
15/05/2013	5.59	78,200	5.62	5.62	5.59	40,100	0	0.7
14/05/2013	5.62	283,600	5.62	5.65	5.55	156,800	0	2.8
13/05/2013: Cổ tức tiền mặt tỉ lệ: 12%
13/05/2013	5.62	209,900	5.55	5.71	5.59	82,800	0	1.5
10/05/2013	5.55	222,300	5.61	5.61	5.55	78,100	0	1.5
09/05/2013	5.61	153,600	5.55	5.61	5.55	58,600	5,600	1.0
08/05/2013	5.55	135,100	5.61	5.64	5.55	64,000	20,000	0.8
07/05/2013	5.61	415,900	5.64	5.64	5.55	193,100	0	3.6
06/05/2013	5.64	421,500	5.58	5.67	5.58	78,900	42,100	0.7
03/05/2013	5.58	195,600	5.58	5.58	5.02	136,200	0	2.6
02/05/2013	5.58	310,100	5.43	5.94	5.49	110,900	0	2.1
26/04/2013	5.43	239,500	5.41	5.46	5.41	46,000	0	0.8
25/04/2013	5.41	301,400	5.35	5.46	5.38	72,000	0	1.3
24/04/2013	5.35	218,800	5.32	5.38	5.29	60,100	0	1.1
23/04/2013	5.32	187,200	5.23	5.32	5.26	118,000	0	2.1
22/04/2013	5.23	316,400	5.23	5.23	5.20	179,700	0	3.2
18/04/2013	5.23	284,400	5.29	5.29	5.20	116,200	0	2.0
17/04/2013	5.29	205,700	5.29	5.32	5.23	82,100	0	1.5
16/04/2013	5.29	407,800	5.29	5.32	5.17	22,400	0	0.4
15/04/2013	5.29	356,500	5.43	5.43	5.26	12,800	0	0.2
12/04/2013	5.43	608,500	5.43	5.46	5.38	269,300	0	4.9
11/04/2013	5.43	339,300	5.38	5.46	5.38	45,000	3,000	0.8
10/04/2013	5.38	1,142,000	5.61	5.64	5.35	0	21,500	-0.4
09/04/2013	5.61	757,300	5.52	5.76	5.55	0	172,100	-3.3
08/04/2013	5.52	279,600	5.58	5.58	5.38	0	0	0
05/04/2013	5.58	625,800	5.41	5.58	5.41	0	0	0
04/04/2013	5.41	236,000	5.43	5.46	5.38	0	0	0
03/04/2013	5.43	298,700	5.46	5.49	5.41	0	5,500	-0.1
02/04/2013	5.46	487,500	5.49	5.52	5.43	0	6,000	-0.1
01/04/2013	5.49	364,700	5.41	5.49	5.35	0	0	0
29/03/2013	5.41	117,100	5.41	5.41	5.32	700	0	0.0
28/03/2013	5.41	548,900	5.32	5.49	5.35	0	3,500	-0.1
27/03/2013	5.32	180,200	5.29	5.35	5.26	0	0	0
26/03/2013	5.29	182,200	5.32	5.35	5.26	0	14,000	-0.3
25/03/2013	5.32	95,300	5.32	5.35	5.29	0	0	0
22/03/2013	5.32	275,200	5.38	5.41	5.26	0	0	0
21/03/2013	5.38	201,600	5.35	5.41	5.35	0	19,000	-0.3
20/03/2013	5.35	254,800	5.29	5.38	5.32	0	0	0
19/03/2013	5.29	139,800	5.35	5.35	5.29	0	19,000	-0.3
18/03/2013	5.35	188,200	5.38	5.41	5.32	0	0	0
15/03/2013	5.38	199,800	5.32	5.38	5.32	0	0	0
14/03/2013	5.32	90,100	5.32	5.35	5.29	0	5,000	-0.1
13/03/2013	5.32	288,300	5.38	5.41	5.32	40,300	5,000	0.6
12/03/2013	5.38	208,800	5.41	5.43	5.32	0	2,300	-0.0
11/03/2013	5.41	253,600	5.32	5.43	5.29	100	0	0.0
08/03/2013	5.32	167,500	5.26	5.35	5.32	0	0	0
07/03/2013	5.26	165,600	5.32	5.38	5.26	0	0	0
06/03/2013	5.32	299,700	5.20	5.38	5.26	2,500	0	0.0
05/03/2013	5.20	370,400	5.32	5.35	5.17	100	100	0
04/03/2013	5.32	455,500	5.61	5.61	5.32	100	0	0.0
01/03/2013	5.61	407,600	5.58	5.61	5.46	0	0	0
28/02/2013	5.58	427,800	5.52	5.58	5.38	100	25,900	-0.5
27/02/2013	5.52	370,200	5.43	5.52	5.29	0	0	0
26/02/2013	5.43	1,195,500	5.64	5.64	5.35	1,000	94,000	-1.7
25/02/2013	5.64	370,800	5.61	5.73	5.58	2,200	100,000	-1.8
22/02/2013	5.61	1,103,100	5.46	5.76	5.43	59,200	56,900	0.1
21/02/2013	5.46	1,451,100	5.97	5.97	5.41	0	13,800	-0.3
20/02/2013	5.97	790,300	5.91	6.00	5.85	100,000	0	2
19/02/2013	5.91	1,235,900	5.94	6.06	5.88	0	600	-0.0
18/02/2013	5.94	1,364,900	5.64	6.06	5.67	0	40,000	-0.8
08/02/2013	5.64	636,000	5.67	5.73	5.64	20,500	320,000	-5.7
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

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 (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