CTCP Tàu cao tốc Superdong - Kiên Giang (skg)

12.60
0.10
(0.80%)
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
(2024-08-20) 		-0.35 -2.72% 4,668,100 305,145 3.9
12.15
12.85
12.50
2 tháng
(2024-07-22) 		0 0% 11,880,400 2,054,811 26.1
11.85
13.20
12.50
3 tháng
(2024-06-21) 		-1.31 -9.48% 19,525,000 2,136,531 27.3
11.85
13.81
12.50
6 tháng
(2024-03-25) 		-1.42 -10.20% 73,076,100 1,409,792 16.2
11.85
15.72
12.50
12 tháng
(2023-09-25) 		-1.93 -13.36% 115,073,900 3,376,072 45.3
11.52
15.72
12.50
24 tháng
(2022-09-30) 		-3.26 -20.67% 267,893,600 5,048,046 70.4
11.22
19.91
12.50
36 tháng
(2021-10-05) 		-1.28 -9.30% 417,653,700 -1,221,331 -65.6
11.22
22.44
12.50
60 tháng
(2019-10-16) 		3.99 46.97% 557,122,160 -1,007,231 -56.4
5.45
22.44
12.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
15/02/2019
10.05
 73,180 10.05 10.11 9.92 0 0 0
14/02/2019
10.05
 153,090 10.05 10.15 10.02 0 1,010 -0.0
13/02/2019
10.05
 412,430 9.72 10.11 9.65 0 22,820 -0.3
12/02/2019
9.72
 205,490 9.72 9.72 9.62 3,000 0 0.0
11/02/2019
9.72
 95,260 9.69 9.82 9.65 0 160 -0.0
01/02/2019
9.69
 90,780 9.69 9.72 9.65 0 0 0
31/01/2019
9.69
 79,930 9.69 9.72 9.65 0 0 0
30/01/2019
9.69
 188,160 9.62 9.75 9.62 0 0 0
29/01/2019
9.62
 53,180 9.69 9.72 9.59 0 0 0
28/01/2019
9.69
 100,650 9.72 9.92 9.55 100 0 0.0
25/01/2019
9.72
 268,490 9.59 9.85 9.55 165,040 0 2.4
24/01/2019
9.59
 118,100 9.72 9.72 9.55 3,080 0 0.0
23/01/2019
9.72
 150,150 9.59 9.88 9.55 0 0 0
22/01/2019
9.59
 833,850 10.28 10.28 9.59 290 21,580 -0.3
21/01/2019
10.28
 344,680 11.04 11.04 10.28 4,100 62,890 -0.9
18/01/2019
11.04
 96,360 11.14 11.17 10.91 19,680 21,740 -0.0
17/01/2019
11.14
 130,580 11.04 11.14 11.04 0 27,810 -0.5
16/01/2019
11.04
 68,260 11.17 11.21 11.04 0 0 0
15/01/2019
11.17
 91,520 11.07 11.24 10.97 0 0 0
14/01/2019
11.07
 85,730 11.11 11.17 11.07 0 0 0
11/01/2019
11.11
 58,890 10.94 11.14 10.88 0 0 0
10/01/2019
10.94
 271,840 11.17 11.17 10.88 0 0 0
09/01/2019
11.17
 130,180 11.24 11.27 11.01 0 0 0
08/01/2019
11.24
 81,630 11.17 11.24 10.91 0 0 0
07/01/2019
11.17
 162,310 11.24 11.24 10.91 16,340 0 0.3
04/01/2019
11.24
 184,960 11.47 11.47 10.68 18,470 0 0.3
03/01/2019
11.47
 332,440 11.54 11.57 11.44 27,250 7,500 0.3
02/01/2019
11.54
 178,290 11.57 11.83 11.54 1,000 5,080 -0.1
28/12/2018
11.57
 137,470 11.87 12.03 11.57 0 10 -0.0
27/12/2018
11.87
 198,000 11.80 12.20 11.50 2,500 5,000 -0.0
26/12/2018
11.80
 76,120 12.03 12.16 11.70 0 0 0
25/12/2018
12.03
 509,800 12.06 12.06 11.47 1,000 0 0.0
24/12/2018
12.06
 461,900 12.16 12.36 11.90 0 52,590 -1.0
21/12/2018
12.16
 491,280 12.00 12.56 11.77 0 0 0
20/12/2018
12.00
 654,580 11.24 12.00 11.21 0 6,000 -0.1
19/12/2018
11.24
 283,600 11.24 11.40 11.17 0 28,800 -0.5
18/12/2018
11.24
 316,220 11.54 11.54 11.17 0 1,000 -0.0
17/12/2018
11.54
 326,510 11.44 11.70 11.47 1,000 0 0.0
14/12/2018
11.44
 646,670 11.30 11.83 11.17 50 500 -0.0
13/12/2018
11.30
 355,480 11.11 11.40 11.04 0 19,000 -0.3
12/12/2018
11.11
 189,170 11.01 11.11 11.01 0 10,240 -0.2
11/12/2018
11.01
 119,650 11.11 11.14 11.01 3,700 0 0.1
10/12/2018
11.11
 30,210 11.14 11.17 10.94 0 0 0
07/12/2018
11.14
 126,660 11.24 11.24 11.04 0 530 -0.0
06/12/2018
11.24
 185,230 10.97 11.24 10.91 0 5,410 -0.1
05/12/2018
10.97
 102,390 11.17 11.17 10.94 0 10,490 -0.2
04/12/2018
11.17
 187,070 11.30 11.37 11.11 0 0 0
03/12/2018
11.30
 269,090 10.91 11.30 10.91 20,000 10 0.3
30/11/2018
10.91
 79,100 10.91 11.04 10.88 0 5,000 -0.1
29/11/2018
10.91
 185,930 10.88 11.11 10.84 38,470 5,000 0.6
28/11/2018
10.88
 195,890 10.71 10.94 10.74 71,790 0 1.2
27/11/2018
10.71
 216,300 10.74 11.04 10.71 67,270 0 1.1
26/11/2018
10.74
 93,510 11.07 11.07 10.74 0 0 0
23/11/2018
11.07
 136,330 11.34 11.34 10.84 0 0 0
22/11/2018
11.34
 120,610 11.30 11.57 11.24 0 4,610 -0.1
21/11/2018
11.30
 343,540 10.58 11.30 10.58 7,000 0 0.1
20/11/2018
10.58
 121,770 10.68 10.78 10.58 5,700 0 0.1
19/11/2018
10.68
 26,160 10.64 10.74 10.58 1,000 580 0.0
16/11/2018
10.64
 136,690 10.58 10.78 10.38 4,400 0 0.1
15/11/2018
10.58
 93,160 10.78 10.78 10.58 0 0 0
14/11/2018
10.78
 139,530 10.78 10.88 10.74 0 0 0
13/11/2018
10.78
 171,500 10.78 10.84 10.58 7,100 0 0.1
12/11/2018
10.78
 38,650 10.84 10.84 10.71 7,100 0 0.1
09/11/2018
10.84
 101,860 10.78 10.91 10.74 7,100 5,000 0.0
08/11/2018
10.78
 47,630 10.74 10.91 10.74 20 10,000 -0.2
07/11/2018
10.74
 86,790 10.88 10.88 10.64 7,100 6,300 0.0
06/11/2018
10.88
 306,440 10.97 10.97 10.68 7,010 0 0.1
05/11/2018
10.97
 85,370 10.97 11.07 10.78 8,910 0 0.1
02/11/2018
10.97
 159,820 10.94 11.11 10.84 230 6,790 -0.1
01/11/2018
10.94
 141,920 11.24 11.24 10.84 6,810 0 0.1
31/10/2018
11.24
 119,280 10.97 11.24 10.97 0 0 0
30/10/2018
10.97
 182,560 10.74 11.11 10.74 2,870 1,810 0.0
29/10/2018
10.74
 86,440 11.11 11.11 10.74 0 3,000 -0.0
26/10/2018
11.11
 88,870 11.17 11.24 10.97 0 0 0
25/10/2018
11.17
 351,550 11.37 11.37 10.64 7,230 0 0.1
24/10/2018
11.37
 161,620 11.54 11.57 11.24 6,700 0 0.1
23/10/2018
11.54
 203,820 11.77 11.77 11.37 0 0 0
22/10/2018
11.77
 785,770 11.44 12.03 11.04 13,930 315,560 -5.0
19/10/2018
11.44
 380,150 12.30 12.30 11.44 49,340 300,540 -4.3
18/10/2018
12.30
 223,810 13.19 13.19 12.30 26,760 136,900 -2.0
17/10/2018
13.19
 819,330 14.18 14.51 13.19 0 2,900 -0.1
16/10/2018
14.18
 114,090 14.15 14.21 14.08 0 0 0
15/10/2018
14.15
 49,780 14.18 14.31 14.02 0 0 0
12/10/2018
14.18
 323,170 14.08 14.21 13.68 15,160 0 0.3
11/10/2018
14.08
 632,510 15.14 15.14 14.08 61,180 150 1.3
10/10/2018
15.14
 184,840 15.57 15.70 14.87 520 0 0.0
09/10/2018
15.57
 137,470 15.80 15.83 15.50 3,640 0 0.1
08/10/2018
15.80
 113,130 15.83 15.87 15.60 500 0 0.0
05/10/2018
15.83
 97,040 16.00 16.13 15.67 1,600 0 0.0
04/10/2018
16.00
 156,030 16.20 16.20 15.67 13,100 0 0.3
03/10/2018
16.20
 404,050 15.80 16.20 15.54 2,120 2,000 0.0
02/10/2018
15.80
 189,030 15.87 16.00 15.54 2,770 0 0.1
01/10/2018
15.87
 227,050 16.36 16.49 15.87 2,530 0 0.1
28/09/2018
16.36
 248,630 16.33 16.53 16.13 1,000 9,410 -0.2
27/09/2018
16.33
 179,740 16.40 16.40 16.23 500 5,120 -0.1
26/09/2018
16.40
 409,900 15.80 16.49 15.83 1,000 26,880 -0.6
25/09/2018
15.80
 206,270 16.00 16.00 15.67 0 0 0
24/09/2018
16.00
 536,720 16.26 16.26 15.54 3,690 0 0.1
21/09/2018
16.26
 252,930 16.33 16.59 15.93 1,510 3,000 -0.0
20/09/2018
16.33
 262,240 16.49 16.59 15.87 2,510 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |