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)
11/11/2020
8.36
 73,540 8.37 8.40 8.28 13,700 0 0.1
10/11/2020
8.37
 409,620 8.13 8.53 8.23 81,700 73,300 0.1
09/11/2020
8.13
 77,000 8.11 8.18 8.09 15,600 28,800 -0.1
06/11/2020
8.11
 13,980 8.13 8.13 8.03 4,750 1,200 0.0
05/11/2020
8.13
 17,510 8.16 8.16 8.01 3,370 830 0.0
04/11/2020
8.16
 169,910 7.99 8.22 7.92 49,660 50,700 -0.0
03/11/2020
7.99
 54,260 8 8 7.92 11,600 18,720 -0.1
02/11/2020
8
 58,890 7.99 8 7.97 11,320 17,240 -0.1
30/10/2020
7.99
 77,260 8.03 8.03 7.92 56,060 14,490 0.4
29/10/2020
8.03
 38,220 8.03 8.03 7.75 8,000 0 0.1
28/10/2020
8.03
 117,370 8.14 8.14 8.01 39,790 2,780 0.3
27/10/2020
8.14
 81,850 8.18 8.18 8.05 26,500 2,200 0.2
26/10/2020
8.18
 115,110 8.22 8.22 8.16 72,210 10,620 0.6
23/10/2020
8.22
 194,450 8.24 8.24 8.18 53,790 21,480 0.3
22/10/2020
8.24
 116,130 8.20 8.24 8.20 39,330 16,230 0.2
21/10/2020
8.20
 110,530 8.22 8.25 8.20 20,460 40,820 -0.2
20/10/2020
8.22
 269,010 8.21 8.28 8.01 63,300 70,680 -0.1
19/10/2020
8.21
 198,110 8.22 8.29 8.18 65,500 60,000 0.1
16/10/2020
8.22
 66,230 8.22 8.31 8.22 10,270 0 0.1
15/10/2020
8.22
 139,600 8.28 8.31 8.20 40,890 21,250 0.2
14/10/2020
8.28
 79,900 8.27 8.35 8.22 11,680 0 0.1
13/10/2020
8.27
 44,770 8.24 8.31 8.22 6,730 0 0.1
12/10/2020
8.24
 66,320 8.35 8.36 8.22 11,570 0 0.1
09/10/2020
8.35
 59,300 8.40 8.40 8.34 8,640 0 0.1
08/10/2020
8.40
 51,630 8.43 8.43 8.38 5,150 0 0.1
07/10/2020
8.43
 206,310 8.35 8.44 8.27 20,000 0 0.2
06/10/2020
8.35
 280,970 8.35 8.44 8.31 28,800 0 0.3
05/10/2020
8.35
 107,390 8.28 8.40 8.27 10,460 0 0.1
02/10/2020
8.28
 354,550 8.27 8.40 8.18 114,400 0 1.1
01/10/2020
8.27
 145,500 8.27 8.44 8.27 19,090 0 0.2
30/09/2020
8.27
 222,500 8.35 8.37 8.18 24,650 0 0.2
29/09/2020
8.35
 241,420 8.57 8.57 8.01 19,910 0 0.2
28/09/2020
8.57
 345,850 8.40 8.59 8.35 33,400 0 0.3
25/09/2020
8.40
 212,340 8.18 8.40 8.18 17,550 0 0.2
24/09/2020
8.18
 210,980 8.42 8.42 8.09 0 3,780 -0.0
23/09/2020
8.42
 68,330 8.44 8.47 8.18 0 13,050 -0.1
22/09/2020
8.44
 335,790 8.22 8.44 7.93 0 23,410 -0.2
21/09/2020
8.22
 301,910 8.01 8.31 7.98 0 89,270 -0.8
18/09/2020
8.01
 126,420 8.01 8.07 8.01 0 22,510 -0.2
17/09/2020
8.01
 167,360 8.01 8.03 7.96 0 0 0
16/09/2020
8.01
 242,210 8.01 8.03 7.94 0 0 0
15/09/2020
8.01
 333,640 7.91 8.09 7.92 0 17,840 -0.2
14/09/2020
7.91
 372,300 7.71 7.97 7.71 0 143,060 -1.3
11/09/2020
7.71
 174,310 7.63 7.75 7.57 0 22,120 -0.2
10/09/2020
7.63
 75,270 7.63 7.66 7.60 0 20,590 -0.2
09/09/2020
7.63
 55,500 7.65 7.65 7.51 0 0 0
08/09/2020
7.65
 80,340 7.57 7.66 7.53 1,000 2,530 -0.0
07/09/2020
7.57
 162,720 7.54 7.66 7.54 0 41,270 -0.4
04/09/2020
7.54
 88,040 7.68 7.68 7.45 0 50,680 -0.4
03/09/2020
7.68
 174,260 7.44 7.95 7.49 1,500 0 0.0
01/09/2020
7.44
 110,030 7.44 7.45 7.41 5,000 30,490 -0.2
31/08/2020
7.44
 110,340 7.45 7.45 7.41 0 13,860 -0.1
28/08/2020
7.45
 160,030 7.47 7.47 7.43 40,000 36,860 0.0
27/08/2020
7.47
 64,400 7.47 7.47 7.43 0 13,000 -0.1
26/08/2020
7.47
 126,000 7.47 7.48 7.43 0 44,840 -0.4
25/08/2020
7.47
 84,230 7.47 7.47 7.45 0 43,130 -0.4
24/08/2020
7.47
 187,370 7.42 7.47 7.42 60,900 142,000 -0.7
21/08/2020
7.42
 124,010 7.39 7.45 7.39 0 55,670 -0.5
20/08/2020
7.39
 42,900 7.41 7.45 7.39 0 13,960 -0.1
19/08/2020
7.41
 45,590 7.41 7.58 7.37 0 0 0
18/08/2020
7.41
 84,960 7.49 7.49 7.39 1,500 0 0.0
17/08/2020
7.49
 109,130 7.65 7.65 7.41 0 0 0
14/08/2020
7.65
 59,170 7.88 7.88 7.58 0 300 -0.0
13/08/2020
7.88
 238,200 7.58 8 7.75 135,640 30,400 1.0
12/08/2020
7.58
 287,840 7.22 7.66 7.32 92,100 73,000 0.2
11/08/2020
7.22
 129,010 7.08 7.25 7.08 0 0 0
10/08/2020
7.08
 153,770 7.04 7.15 7.00 0 0 0
07/08/2020
7.04
 93,540 7.04 7.06 6.93 0 0 0
06/08/2020
7.04
 189,420 7.15 7.22 6.98 0 0 0
05/08/2020
7.15
 70,980 6.89 7.16 6.93 40 0 0.0
04/08/2020
6.89
 124,590 6.80 6.98 6.85 9,000 0 0.1
03/08/2020
6.80
 113,520 6.72 6.85 6.63 9,140 3,230 0.0
31/07/2020
6.72
 159,940 6.51 6.80 6.48 15,970 0 0.1
30/07/2020
6.51
 107,460 6.46 6.59 6.46 1,000 83,490 -0.6
29/07/2020
6.46
 386,900 6.93 6.93 6.45 1,000 83,490 -0.6
28/07/2020
6.93
 135,670 6.79 6.93 6.79 0 0 0
27/07/2020
6.79
 498,130 7.30 7.30 6.79 50 0 0.0
24/07/2020
7.30
 684,960 7.84 7.84 7.29 97,670 109,150 -0.1
23/07/2020
7.84
 82,310 7.97 7.97 7.79 2,170 10,550 -0.1
22/07/2020
7.97
 95,900 7.96 8.05 7.93 8,720 0 0.1
21/07/2020
7.96
 99,390 7.96 8.05 7.92 5,000 0 0.0
20/07/2020
7.96
 236,650 8.35 8.35 7.90 5,000 0 0.0
17/07/2020
8.35
 153,420 8.52 8.52 8.22 1,740 40,000 -0.4
16/07/2020
8.52
 70,100 8.53 8.57 8.44 3,750 0 0.0
15/07/2020: Cổ tức tiền mặt tỉ lệ: 10%
15/07/2020
8.53
 168,490 8.31 8.57 8.27 990 3,000 -0.0
14/07/2020
8.31
 177,750 8.35 8.39 8.23 0 54,130 -0.6
13/07/2020
8.35
 224,950 8.43 8.43 8.27 0 10,000 -0.1
10/07/2020
8.43
 102,520 8.47 8.51 8.31 0 3,000 -0.0
09/07/2020
8.47
 217,290 8.35 8.58 8.35 0 0 0
08/07/2020
8.35
 206,650 8.11 8.35 8.15 0 0 0
07/07/2020
8.11
 172,400 8.11 8.19 8.08 0 29,520 -0.3
06/07/2020
8.11
 206,160 8.04 8.27 7.96 0 0 0
03/07/2020
8.04
 60,230 7.80 8.11 7.96 0 0 0
02/07/2020
7.80
 70,190 7.92 7.96 7.79 0 0 0
01/07/2020
7.92
 60,390 7.72 7.92 7.65 0 10,000 -0.1
30/06/2020
7.72
 100,120 7.92 8.04 7.72 0 590 -0.0
29/06/2020
7.92
 273,060 8.00 8.04 7.80 0 590 -0.0
26/06/2020
8.00
 72,210 7.96 8.08 7.96 0 590 -0.0
25/06/2020
7.96
 156,970 8.04 8.08 7.88 0 60,000 -0.6
24/06/2020
8.04
 144,490 8.00 8.15 8.00 0 3,110 -0.0

Chính sách bảo mật | Điều khoản sử dụng |