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)
19/09/2018
16.49
 735,780 16.40 16.82 16.40 4,000 0 0.1
18/09/2018
16.40
 466,870 15.97 16.49 15.40 1,010 500 0.0
17/09/2018
15.97
 152,190 16.16 16.36 15.93 500 2,000 -0.0
14/09/2018
16.16
 527,500 15.67 16.33 15.50 5,000 0 0.1
13/09/2018
15.67
 514,370 14.94 15.67 14.87 1,100 0 0.0
12/09/2018
14.94
 617,530 14.74 14.94 14.51 0 18,510 -0.4
11/09/2018
14.74
 292,210 14.41 14.74 14.38 0 0 0
10/09/2018
14.41
 109,720 14.71 14.81 14.38 510 0 0.0
07/09/2018
14.71
 197,310 14.41 14.71 14.35 18,800 0 0.4
06/09/2018
14.41
 255,650 14.28 14.41 13.88 12,690 0 0.3
05/09/2018
14.28
 243,180 14.15 14.35 14.08 31,350 10,110 0.5
04/09/2018
14.15
 447,670 15.07 15.07 14.15 31,440 36,790 -0.1
31/08/2018
15.07
 146,810 15.14 15.21 15.01 1,000 23,000 -0.5
30/08/2018
15.14
 153,960 15.14 15.21 14.97 17,700 20 0.4
29/08/2018
15.14
 176,800 15.01 15.24 14.94 0 1,200 -0.0
28/08/2018
15.01
 185,600 15.14 15.24 14.81 0 0 0
27/08/2018
15.14
 175,200 15.27 15.34 15.01 0 0 0
24/08/2018
15.27
 221,570 15.34 15.47 15.21 0 50,190 -1.2
23/08/2018
15.34
 616,600 14.81 15.47 14.71 27,120 52,570 -0.6
22/08/2018
14.81
 160,510 15.01 15.07 14.81 0 0 0
21/08/2018
15.01
 340,740 14.68 15.21 14.74 27,560 400 0.6
20/08/2018
14.68
 417,260 13.98 14.68 13.92 14,850 1,490 0.3
17/08/2018
13.98
 196,150 13.85 13.98 13.82 0 0 0
16/08/2018
13.85
 200,390 13.59 13.88 13.52 50,350 0 1.0
15/08/2018
13.59
 140,430 13.68 13.92 13.55 20,070 0 0.4
14/08/2018
13.68
 118,220 13.68 13.88 13.59 14,380 0 0.3
13/08/2018
13.68
 180,640 13.82 13.95 13.55 60,640 20 1.2
10/08/2018
13.82
 165,780 13.68 13.88 13.55 48,690 0 1.0
09/08/2018
13.68
 128,330 13.92 14.02 13.68 5,000 0 0.1
08/08/2018
13.92
 186,710 14.15 14.15 13.78 31,830 1,200 0.6
07/08/2018
14.15
 120,930 14.41 14.48 13.88 16,200 10,500 0.1
06/08/2018
14.41
 172,340 13.75 14.68 13.59 6,000 0 0.1
03/08/2018
13.75
 78,110 13.62 13.82 13.62 3,860 0 0.1
02/08/2018
13.62
 132,550 13.55 13.62 13.52 25,560 0 0.5
01/08/2018
13.55
 100,550 13.52 13.68 13.49 7,700 0 0.2
31/07/2018
13.52
 280,100 13.52 13.75 13.52 147,640 0 3.0
30/07/2018
13.52
 137,550 13.65 13.82 13.49 51,120 5,000 0.9
27/07/2018
13.65
 86,260 13.59 13.82 13.52 0 5,000 -0.1
26/07/2018
13.59
 208,750 13.49 13.75 13.42 127,430 0 2.6
25/07/2018
13.49
 156,890 13.49 13.85 13.49 80,010 15,220 1.3
24/07/2018
13.49
 320,910 13.72 13.72 13.39 220,740 69,510 3.1
23/07/2018
13.72
 158,180 13.25 14.02 13.29 12,000 10 0.2
20/07/2018
13.25
 204,930 12.56 13.25 12.56 2,000 31,130 -0.6
19/07/2018
12.56
 66,360 12.30 13.12 12.43 2,010 4,800 -0.1
18/07/2018
12.30
 68,800 12.26 12.33 12.20 3,210 2,000 0.0
17/07/2018
12.26
 46,780 12.23 12.30 12.23 0 2,270 -0.0
16/07/2018
12.23
 86,170 12.03 12.30 12.06 3,640 3,800 -0.0
13/07/2018
12.03
 14,530 11.90 12.13 11.90 3,010 0 0.1
12/07/2018
11.90
 13,170 11.97 12.06 11.90 2,750 1,500 0.0
11/07/2018
11.97
 48,470 12.10 12.13 11.90 4,200 400 0.1
10/07/2018
12.10
 29,050 12.10 12.30 11.93 0 1,930 -0.0
09/07/2018
12.10
 63,820 12.16 12.33 11.83 3,700 10,780 -0.1
06/07/2018
12.16
 51,650 11.97 12.40 11.83 40 4,500 -0.1
05/07/2018
11.97
 51,440 12.36 12.76 11.97 5,110 3,320 0.0
04/07/2018
12.36
 46,010 12.56 12.56 12.16 0 1,310 -0.0
03/07/2018
12.56
 64,380 12.76 13.02 12.53 10 3,030 -0.1
02/07/2018
12.76
 47,250 13.09 13.09 12.59 100 3,540 -0.1
29/06/2018
13.09
 46,330 13.09 13.29 13.02 4,080 200 0.1
28/06/2018
13.09
 81,910 13.35 13.55 13.02 10,240 0 0.2
27/06/2018
13.35
 36,350 13.39 13.55 13.22 350 2,050 -0.0
26/06/2018
13.39
 44,350 13.55 13.59 13.35 3,000 0 0.1
25/06/2018
13.55
 68,210 13.62 13.72 13.55 5,000 6,150 -0.0
22/06/2018
13.62
 75,790 13.75 13.82 13.62 10,000 0 0.2
21/06/2018
13.75
 43,820 13.88 14.15 13.72 550 0 0.0
20/06/2018
13.88
 82,230 13.55 14.08 13.55 0 0 0
19/06/2018: Cổ tức tiền mặt tỉ lệ: 15%
Thưởng cổ phiếu / Chia tách cổ phiếu: 5/1 (Volume + 20%, Ratio=0.20)
19/06/2018
13.55
 79,750 14.02 14.35 13.22 1,110 0 0.0
18/06/2018
14.02
 298,020 14.78 15.04 13.79 1,700 1,350 0.0
15/06/2018
14.78
 115,670 14.85 15.09 14.62 6,950 0 0.2
14/06/2018
14.85
 111,160 14.93 15.19 14.57 2,218,337 1,610 59.2
13/06/2018
14.93
 82,760 15.04 15.14 14.93 1,000 5,000 -0.1
12/06/2018
15.04
 105,340 15.09 15.61 14.83 6,030 0 0.2
11/06/2018
15.09
 495,230 14.36 15.35 14.36 7,220 19,080 -0.4
08/06/2018
14.36
 54,230 14.51 14.51 14.15 4,870 0 0.1
07/06/2018
14.51
 124,390 14.78 14.78 14.07 140 0 0.0
06/06/2018
14.78
 135,950 14.80 15.04 14.57 0 0 0
05/06/2018
14.80
 268,830 13.84 14.80 14.10 0 1,000 -0.0
04/06/2018
13.84
 215,200 12.95 13.84 13.01 20 26,660 -0.7
01/06/2018
12.95
 103,390 13.03 13.03 12.85 0 0 0
31/05/2018
13.03
 61,350 12.95 13.11 12.75 10 0 0.0
30/05/2018
12.95
 17,140 13.01 13.01 12.85 5,000 0 0.1
29/05/2018
13.01
 88,800 12.49 13.01 12.43 70 5,000 -0.1
28/05/2018
12.49
 54,260 12.85 12.85 12.33 0 0 0
25/05/2018
12.85
 63,780 13.06 13.16 12.80 0 0 0
24/05/2018
13.06
 53,890 13.01 13.11 13.01 10 16,090 -0.4
23/05/2018
13.01
 50,640 13.06 13.11 12.95 10 0 0.0
22/05/2018
13.06
 76,300 13.19 13.27 12.85 2,070 0 0.1
21/05/2018
13.19
 98,720 13.06 13.27 13.01 20 3,000 -0.1
18/05/2018
13.06
 40,400 13.06 13.06 12.85 10 0 0.0
17/05/2018
13.06
 93,400 12.90 13.27 12.85 5,110 7,680 -0.1
16/05/2018
12.90
 32,120 12.90 13.01 12.82 10 120 -0.0
15/05/2018
12.90
 70,580 12.85 13.06 12.85 20 8,030 -0.2
14/05/2018
12.85
 49,130 13.11 13.37 12.85 10 7,000 -0.2
11/05/2018
13.11
 37,830 13.11 13.27 12.90 20 5,000 -0.1
10/05/2018
13.11
 70,840 13.27 13.32 13.01 10 5,900 -0.1
09/05/2018
13.27
 127,410 12.85 13.32 12.90 400 0 0.0
08/05/2018
12.85
 99,780 12.59 12.90 12.64 30 4,650 -0.1
07/05/2018
12.59
 28,760 12.59 12.90 12.59 20 500 -0.0
04/05/2018
12.59
 43,210 12.85 12.90 12.59 10 0 0.0
03/05/2018
12.85
 48,800 12.93 13.11 12.69 30 0 0.0
02/05/2018
12.93
 30,020 12.80 13.27 12.85 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |