CTCP Tàu cao tốc Superdong - Kiên Giang (skg)

10.75
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
(2024-10-14) 		-1.55 -12.60% 3,625,000 -9,700 -0.1
10.50
12.30
10.75
2 tháng
(2024-09-16) 		-1.80 -14.34% 7,677,800 1,241,200 15.9
10.50
12.95
10.75
3 tháng
(2024-08-15) 		-1.85 -14.68% 12,208,400 1,558,045 19.9
10.50
12.95
10.75
6 tháng
(2024-05-17) 		-2.80 -20.67% 45,832,700 3,530,592 45.6
10.50
14.43
10.75
12 tháng
(2023-11-20) 		-2.57 -19.30% 108,850,500 3,100,372 38.9
10.50
15.72
10.75
24 tháng
(2022-11-24) 		-0.56 -4.97% 260,485,900 5,165,497 70.3
10.50
19.91
10.75
36 tháng
(2021-11-29) 		-4.24 -28.30% 398,542,700 1,668,569 -19.4
10.50
22.44
10.75
60 tháng
(2019-12-10) 		2.17 25.25% 561,372,140 108,469 -42.0
5.45
22.44
10.75
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
09/04/2021
12.06
 409,800 12.14 12.19 11.97 7,000 0 0.1
08/04/2021
12.14
 485,000 12.23 12.49 12.06 16,800 0 0.2
07/04/2021
12.23
 733,000 11.71 12.23 11.67 14,500 5,000 0.1
06/04/2021
11.71
 326,000 11.80 11.88 11.63 4,900 11,000 -0.1
05/04/2021
11.80
 483,000 11.80 11.93 11.54 0 3,100 -0.0
02/04/2021
11.80
 749,200 11.63 11.88 11.63 20,100 3,100 0.2
01/04/2021
11.63
 380,700 11.71 11.80 11.54 5,800 11,300 -0.1
31/03/2021
11.71
 449,000 11.71 11.88 11.54 1,100 11,700 -0.1
30/03/2021
11.71
 456,000 11.54 11.93 11.54 10,200 17,900 -0.1
29/03/2021
11.54
 422,000 10.81 11.54 10.94 20,400 2,300 0.2
26/03/2021
10.81
 704,200 11.37 11.37 10.59 9,000 7,400 0.0
25/03/2021
11.37
 504,900 11.80 11.80 11.24 4,400 7,400 -0.0
24/03/2021
11.80
 585,400 11.93 11.93 11.19 1,100 2,800 -0.0
23/03/2021
11.93
 881,400 11.67 12.06 11.67 14,600 5,500 0.1
22/03/2021
11.67
 957,600 11.32 11.67 11.32 17,400 18,800 -0.0
19/03/2021
11.32
 933,200 10.94 11.54 10.85 0 12,100 -0.2
18/03/2021
10.94
 387,000 10.85 11.02 10.72 0 9,900 -0.1
17/03/2021
10.85
 429,500 10.85 10.94 10.68 1,000 200 0.0
16/03/2021
10.85
 436,500 10.81 10.98 10.72 8,100 4,700 0.0
15/03/2021
10.81
 522,700 10.46 10.89 10.51 4,400 0 0.1
12/03/2021
10.46
 364,500 10.51 10.68 10.33 6,000 2,500 0.0
11/03/2021
10.51
 512,500 10.51 10.59 10.33 7,200 200 0.1
10/03/2021
10.51
 282,600 10.64 10.64 10.29 3,000 3,800 -0.0
09/03/2021
10.64
 729,300 10.38 10.94 10.59 4,200 23,700 -0.2
08/03/2021
10.38
 802,200 9.73 10.38 10.25 3,400 2,000 0.0
05/03/2021
9.73
 119,000 9.69 9.73 9.56 3,000 2,800 0.0
04/03/2021
9.69
 187,800 9.86 9.90 9.56 0 9,500 -0.1
03/03/2021
9.86
 162,400 9.86 9.90 9.77 0 3,800 -0.0
02/03/2021
9.86
 358,800 9.77 9.95 9.77 900 600 0.0
01/03/2021
9.77
 324,700 9.64 9.82 9.47 22,900 0 0.3
26/02/2021
9.64
 129,700 9.64 9.69 9.47 1,800 2,600 -0.0
25/02/2021
9.64
 168,500 9.69 9.86 9.56 0 18,000 -0.2
24/02/2021
9.69
 262,300 9.82 9.90 9.60 0 12,000 -0.1
23/02/2021
9.82
 303,900 9.95 10.03 9.82 500 2,400 -0.0
22/02/2021
9.95
 446,900 9.82 9.99 9.64 100 9,300 -0.1
19/02/2021
9.82
 236,100 9.47 9.95 9.47 0 6,900 -0.1
18/02/2021
9.47
 249,700 9.30 9.64 9.17 50,500 29,000 0.2
17/02/2021
9.30
 116,900 8.96 9.30 8.96 23,600 2,700 0.2
09/02/2021
8.96
 138,200 8.87 8.96 8.74 26,800 4,500 0.2
08/02/2021
8.87
 176,400 9.30 9.39 8.78 35,000 16,800 0.2
05/02/2021
9.30
 233,400 9.17 9.43 9.17 44,500 9,900 0.4
04/02/2021
9.17
 225,700 9.17 9.30 9.04 56,800 16,400 0.4
03/02/2021
9.17
 269,800 8.58 9.17 8.58 53,000 6,800 0.5
02/02/2021
8.58
 147,700 8.61 8.61 8.35 35,600 7,900 0.3
01/02/2021
8.61
 212,000 9.04 9.13 8.61 42,200 30,800 0.1
29/01/2021
9.04
 267,100 8.78 9.13 8.22 75,100 122,500 -0.5
28/01/2021
8.78
 945,900 9.43 9.43 8.78 215,900 510,600 -3.0
27/01/2021
9.43
 422,100 9.90 9.90 9.26 42,500 7,800 0.4
26/01/2021
9.90
 321,700 10.33 10.33 9.90 11,400 0 0.1
25/01/2021
10.33
 253,000 10.33 10.33 9.99 17,000 0 0.2
22/01/2021
10.33
 433,500 10.55 10.76 10.25 1,100 11,000 -0.1
21/01/2021
10.55
 455,400 10.33 10.68 10.25 17,500 20,800 -0.0
20/01/2021
10.33
 610,200 10.68 10.85 9.95 55,200 21,100 0.4
19/01/2021
10.68
 534,500 11.45 11.45 10.68 8,900 36,800 -0.4
18/01/2021
11.45
 391,200 11.50 11.63 11.41 6,000 51,900 -0.6
15/01/2021
11.50
 457,800 11.37 11.54 11.24 5,100 4,400 0.0
14/01/2021
11.37
 380,900 11.58 11.75 11.19 21,000 2,600 0.2
13/01/2021
11.58
 597,100 11.41 11.75 11.41 40,500 20,000 0.3
12/01/2021
11.41
 420,900 11.45 11.45 11.19 5,100 3,500 0.0
11/01/2021
11.45
 824,700 10.76 11.50 11.11 21,600 200 0.3
08/01/2021
10.76
 631,800 10.46 11.02 10.46 37,100 0 0.5
07/01/2021
10.46
 327,300 10.46 10.51 10.38 3,300 100 0.0
06/01/2021
10.46
 284,700 10.46 10.51 10.33 12,100 0 0.1
05/01/2021
10.46
 454,700 10.55 10.72 10.33 3,000 6,600 -0.0
04/01/2021
10.55
 350,900 10.51 10.76 10.46 7,300 0 0.1
31/12/2020
10.51
 457,300 10.38 10.55 10.25 32,090 0 0.4
30/12/2020
10.38
 361,510 10.64 10.72 10.38 4,970 0 0
29/12/2020
10.64
 694,590 10.51 10.81 10.46 23,440 30 0.3
28/12/2020
10.51
 995,710 10.03 10.68 9.99 14,790 37,770 -0.3
25/12/2020
10.03
 371,410 9.64 10.16 9.60 0 0 0
24/12/2020
9.64
 297,580 10.16 10.16 9.52 3,100 0 0.0
23/12/2020
10.16
 879,710 9.77 10.25 9.77 0 15,000 -0.2
22/12/2020
9.77
 493,210 9.34 9.90 9.30 0 0 0
21/12/2020
9.34
 372,450 9.30 9.39 9.26 0 0 0
18/12/2020
9.30
 233,990 9.39 9.39 9.30 0 0 0
17/12/2020
9.39
 489,220 9.43 9.56 9.30 400 0 0.0
16/12/2020
9.43
 340,180 9.43 9.56 9.34 0 0 0
15/12/2020
9.43
 313,140 9.60 9.64 9.34 0 0 0
14/12/2020
9.60
 417,280 9.64 9.69 9.43 70 14,300 -0.2
11/12/2020
9.64
 410,980 9.60 10.16 9.47 0 0 0
10/12/2020
9.60
 1,036,400 9.13 9.69 9.13 5,000 39,000 -0.4
09/12/2020
9.13
 290,910 9.13 9.26 9.09 0 0 0
08/12/2020
9.13
 199,210 9.21 9.21 9.09 0 0 0
07/12/2020
9.21
 468,200 9.13 9.56 9.17 0 148,000 -1.6
04/12/2020
9.13
 241,850 8.78 9.13 8.87 0 10,000 -0.1
03/12/2020
8.78
 147,270 8.78 8.83 8.70 0 0 0
02/12/2020
8.78
 329,640 8.78 8.91 8.65 20 0 0.0
01/12/2020
8.78
 220,490 8.78 8.83 8.35 14,560 0 0.1
30/11/2020
8.78
 164,820 8.91 9.00 8.78 100 0 0.0
27/11/2020
8.91
 150,840 9.00 9.00 8.91 0 0 0
26/11/2020
9.00
 203,010 8.91 9.00 8.78 0 0 0
25/11/2020
8.91
 304,880 9.13 9.21 8.87 0 2,170 -0.0
24/11/2020
9.13
 423,200 8.96 9.34 8.78 0 42,290 -0.4
23/11/2020
8.96
 469,880 9.34 9.34 8.87 10,000 28,500 -0.2
20/11/2020
9.34
 378,070 9.39 9.86 9.34 16,250 12,860 0.0
19/11/2020
9.39
 675,670 8.78 9.39 9.30 9,000 106,850 -1.1
18/11/2020
8.78
 1,106,070 8.22 8.78 8.19 95,140 403,440 -3.1
17/11/2020
8.22
 260,250 8.21 8.22 8.18 59,500 25,800 0.3
16/11/2020
8.21
 171,790 8.27 8.28 8.21 33,300 26,420 0.1
13/11/2020
8.27
 197,830 8.28 8.34 8.22 38,300 17,500 0.2

Chính sách bảo mật | Điều khoản sử dụng |