CTCP Tàu cao tốc Superdong - Kiên Giang (skg)

10.75
-0.05
(-0.46%)
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) 		-1.50 -12.20% 3,580,400 -24,700 -0.3
10.50
12.30
10.80
2 tháng
(2024-09-13) 		-1.85 -14.62% 7,906,600 1,248,600 16.0
10.50
12.95
10.80
3 tháng
(2024-08-14) 		-2.10 -16.28% 12,328,400 1,543,045 19.7
10.50
12.95
10.80
6 tháng
(2024-05-16) 		-2.75 -20.30% 46,167,300 3,499,292 45.2
10.50
14.43
10.80
12 tháng
(2023-11-20) 		-2.52 -18.92% 108,805,900 3,085,372 38.7
10.50
15.72
10.80
24 tháng
(2022-11-23) 		-0.87 -7.46% 260,557,400 5,156,297 70.2
10.50
19.91
10.80
36 tháng
(2021-11-29) 		-4.19 -27.97% 398,498,100 1,653,569 -19.6
10.50
22.44
10.80
60 tháng
(2019-12-09) 		2.18 25.26% 561,372,120 105,859 -42.0
5.45
22.44
10.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/06/2020
8.00
 122,240 8.15 8.19 7.96 0 0 0
19/06/2020
8.15
 143,050 8.04 8.19 8.00 0 0 0
18/06/2020
8.04
 83,890 8.08 8.11 7.92 0 0 0
17/06/2020
8.08
 176,060 8.15 8.19 7.96 0 0 0
16/06/2020
8.15
 139,590 7.96 8.15 7.96 12,650 0 0.1
15/06/2020
7.96
 317,170 8.27 8.27 7.84 0 12,500 -0.1
12/06/2020
8.27
 231,320 8.27 8.43 7.80 0 0 0
11/06/2020
8.27
 471,640 8.86 9.13 8.27 1,000 0 0.0
10/06/2020
8.86
 694,760 8.31 8.86 8.23 0 12,000 -0.1
09/06/2020
8.31
 164,160 8.43 8.58 8.27 50 0 0.0
08/06/2020
8.43
 352,780 8.43 8.43 8.11 0 0 0
05/06/2020
8.43
 366,640 8.04 8.43 7.96 0 0 0
04/06/2020
8.04
 254,290 7.96 8.04 7.92 0 0 0
03/06/2020
7.96
 113,250 7.96 8.04 7.92 0 0 0
02/06/2020
7.96
 197,520 8.04 8.08 7.96 0 0 0
01/06/2020
8.04
 251,030 8.00 8.08 7.96 1,200 0 0.0
29/05/2020
8.00
 125,000 7.96 8.04 7.92 0 0 0
28/05/2020
7.96
 135,320 8.00 8.08 7.92 0 0 0
27/05/2020
8.00
 337,350 8.00 8.19 7.96 0 0 0
26/05/2020
8.00
 167,530 7.96 8.04 7.88 0 0 0
25/05/2020
7.96
 286,400 8.00 8.00 7.80 0 0 0
22/05/2020
8.00
 171,840 8.11 8.15 8.00 0 0 0
21/05/2020
8.11
 199,020 8.11 8.27 7.96 0 0 0
20/05/2020
8.11
 542,160 7.88 8.19 7.84 0 110,860 -1.1
19/05/2020
7.88
 383,220 7.74 7.92 7.80 0 0 0
18/05/2020
7.74
 46,920 7.76 7.78 7.72 0 2,010 -0.0
15/05/2020
7.76
 115,070 7.76 7.79 7.71 16,600 0 0.2
14/05/2020
7.76
 89,800 7.78 7.78 7.71 0 0 0
13/05/2020
7.78
 230,170 7.73 7.80 7.69 11,800 0 0.1
12/05/2020
7.73
 175,470 7.76 7.80 7.69 3,650 0 0.0
11/05/2020
7.76
 151,930 7.77 7.88 7.66 0 0 0
08/05/2020
7.77
 311,480 7.76 7.88 7.75 0 0 0
07/05/2020
7.76
 191,010 7.61 7.78 7.65 0 0 0
06/05/2020
7.61
 196,250 7.62 7.84 7.50 0 0 0
05/05/2020
7.62
 171,370 7.65 7.65 7.51 0 0 0
04/05/2020
7.65
 163,430 7.80 8.04 7.65 0 0 0
29/04/2020
7.80
 432,200 7.68 7.96 7.42 0 0 0
28/04/2020
7.68
 231,990 7.88 7.88 7.42 0 0 0
27/04/2020
7.88
 416,040 7.79 8.11 7.80 0 0 0
24/04/2020
7.79
 310,330 7.42 7.80 7.49 15,000 0 0.1
23/04/2020
7.42
 1,560,560 7.09 7.54 7.09 0 0 0
22/04/2020
7.09
 145,250 7.09 7.09 6.87 0 0 0
21/04/2020
7.09
 252,130 7.16 7.18 6.94 0 0 0
20/04/2020
7.16
 222,580 7.17 7.18 6.87 0 0 0
17/04/2020
7.17
 200,250 6.94 7.18 6.87 0 0 0
16/04/2020
6.94
 252,390 7.10 7.10 6.86 10 0 0
15/04/2020
7.10
 285,520 7.10 7.14 6.98 0 0 0
14/04/2020
7.10
 172,050 7.19 7.20 6.91 0 0 0
13/04/2020
7.19
 383,910 6.88 7.22 6.88 0 8,000 -0.1
10/04/2020
6.88
 503,630 6.76 6.90 6.59 0 0 0
09/04/2020
6.76
 135,810 6.74 6.94 6.71 0 7,000 -0.1
08/04/2020
6.74
 80,640 6.59 6.74 6.59 0 30 -0.0
07/04/2020
6.59
 91,430 6.59 6.86 6.55 0 500 -0.0
06/04/2020
6.59
 393,970 6.16 6.59 6.24 0 0 0
03/04/2020
6.16
 250,380 5.77 6.16 5.78 0 0 0
01/04/2020
5.77
 44,600 5.54 5.81 5.54 0 0 0
31/03/2020
5.54
 60,270 5.45 5.61 5.23 3,010 0 0.0
30/03/2020
5.45
 891,950 5.86 5.86 5.45 200 441,000 -3.1
27/03/2020
5.86
 754,290 6.24 6.24 5.84 0 334,000 -2.5
26/03/2020
6.24
 71,840 6.34 6.36 6.24 0 40,000 -0.3
25/03/2020
6.34
 194,980 6.24 6.48 6.32 0 120,040 -1.0
24/03/2020
6.24
 222,110 6.64 6.87 6.18 0 93,920 -0.8
23/03/2020
6.64
 312,040 7.14 7.14 6.64 0 145,620 -1.2
20/03/2020
7.14
 399,980 7.37 7.37 6.94 3,000 111,760 -1.0
19/03/2020
7.37
 81,740 7.37 7.45 7.26 3,000 0 0.0
18/03/2020
7.37
 67,700 7.40 7.61 7.37 3,000 0 0.0
17/03/2020
7.40
 48,790 7.30 7.40 7.04 0 0 0
16/03/2020
7.30
 99,310 7.26 7.49 7.18 0 0 0
13/03/2020
7.26
 338,780 7.76 7.76 7.23 10 0 0.0
12/03/2020
7.76
 333,360 8.04 8.04 7.57 28,960 0 0.3
11/03/2020
8.04
 143,090 8.11 8.27 8.04 7,580 0 0.1
10/03/2020
8.11
 192,370 8.00 8.15 7.88 60,440 0 0.6
09/03/2020
8.00
 328,970 8.51 8.51 7.96 64,000 0 0.7
06/03/2020
8.51
 602,180 8.74 8.97 8.51 0 0 0
05/03/2020
8.74
 180,260 8.39 8.97 8.54 0 78,570 -0.9
04/03/2020
8.39
 60,960 8.31 8.43 8.23 0 7,000 -0.1
03/03/2020
8.31
 127,780 8.11 8.39 8.19 0 85,130 -0.9
02/03/2020
8.11
 130,410 8.11 8.27 7.88 6,840 0 0.1
28/02/2020
8.11
 27,980 8.19 8.23 8.08 4,200 0 0.0
27/02/2020
8.19
 6,470 8.11 8.19 8.00 10 0 0.0
26/02/2020
8.11
 30,470 8.11 8.19 8.00 0 9,370 -0.1
25/02/2020
8.11
 99,860 8.43 8.43 7.92 1,950 1,650 0.0
24/02/2020
8.43
 179,440 8.86 8.86 8.39 65,250 72,430 -0.1
21/02/2020
8.86
 51,620 8.93 8.93 8.78 0 0 0
20/02/2020
8.93
 169,670 8.93 8.97 8.86 0 26,140 -0.3
19/02/2020
8.93
 73,270 8.97 8.97 8.86 35,000 16,630 0.2
18/02/2020
8.97
 34,810 8.86 9.01 8.78 3,000 0 0.0
17/02/2020
8.86
 27,240 9.01 9.01 8.82 8,000 0 0.1
14/02/2020
9.01
 19,570 9.01 9.05 8.86 7,010 0 0.1
13/02/2020
9.01
 147,780 8.86 9.05 8.74 35,540 10,570 0.3
12/02/2020
8.86
 134,950 8.97 8.97 8.78 32,500 0 0.4
11/02/2020
8.97
 76,650 8.97 9.01 8.82 22,000 1,350 0.2
10/02/2020
8.97
 55,550 9.01 9.01 8.58 7,000 2,080 0.1
07/02/2020
9.01
 87,020 9.05 9.05 8.82 19,000 16,290 0.0
06/02/2020
9.05
 220,430 8.58 9.05 8.51 25,450 2,000 0.3
05/02/2020
8.58
 87,950 8.58 8.58 8.43 23,000 41,250 -0.2
04/02/2020
8.58
 208,060 8.51 8.58 8.27 44,510 0 0.5
03/02/2020
8.51
 337,840 8.97 8.97 8.35 162,640 0 1.8
31/01/2020
8.97
 144,930 9.21 9.21 8.97 80,600 0 0.9
30/01/2020
9.21
 252,160 9.60 9.60 9.09 109,010 930 1.3

Chính sách bảo mật | Điều khoản sử dụng |