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)
27/04/2018
12.80
 87,710 12.64 12.85 12.49 30 600 -0.0
26/04/2018
12.64
 129,970 12.82 12.95 12.49 40 72,100 -1.8
24/04/2018
12.82
 138,330 12.90 13.01 12.59 340 6,000 -0.1
23/04/2018
12.90
 88,680 13.34 13.34 12.88 120 5,000 -0.1
20/04/2018
13.34
 62,320 13.37 13.42 13.01 5,480 0 0.1
19/04/2018
13.37
 53,240 13.53 13.53 13.37 0 14,500 -0.4
18/04/2018
13.53
 52,750 13.50 13.76 13.50 0 0 0
17/04/2018
13.50
 66,180 13.63 13.79 13.42 1,040 0 0.0
16/04/2018
13.63
 54,820 13.68 13.94 13.53 110 5,000 -0.1
13/04/2018
13.68
 69,250 13.94 13.94 13.68 11,020 0 0.3
12/04/2018
13.94
 40,550 13.73 14.05 13.68 4,620 10 0.1
11/04/2018
13.73
 68,220 13.79 14.31 13.42 4,020 100 0.1
10/04/2018
13.79
 270,260 13.79 14.05 13.27 14,540 0 0.4
09/04/2018
13.79
 79,500 13.94 14.20 13.79 20 0 0.0
06/04/2018
13.94
 76,220 13.89 14.12 13.84 2,000 0 0.1
05/04/2018
13.89
 31,030 13.94 14.20 13.81 30 0 0.0
04/04/2018
13.94
 86,120 14.20 14.25 13.94 11,030 46,360 -1.0
03/04/2018
14.20
 60,150 14.20 14.28 13.94 2,980 1,700 0.0
02/04/2018
14.20
 221,820 13.81 14.41 13.81 100 14,240 -0.4
30/03/2018
13.81
 17,630 13.66 13.86 13.71 0 0 0
29/03/2018
13.66
 150,060 13.63 13.79 13.53 2,130 24,090 -0.6
28/03/2018
13.63
 110,670 13.37 13.63 13.37 90 400 -0.0
27/03/2018
13.37
 103,280 13.63 13.99 13.37 220 0 0.0
26/03/2018
13.63
 40,050 13.84 13.84 13.63 2,000 5,150 -0.1
23/03/2018
13.84
 116,420 13.99 13.99 13.68 810 0 0.0
22/03/2018
13.99
 97,630 14.18 14.18 13.99 0 4,010 -0.1
21/03/2018
14.18
 19,030 14.10 14.36 14.07 30 0 0.0
20/03/2018
14.10
 98,340 14.28 14.67 14.05 1,030 0 0.0
19/03/2018
14.28
 53,670 14.20 14.31 14.10 0 0 0
16/03/2018
14.20
 80,330 14.25 14.25 14.05 2,460 0 0.1
15/03/2018
14.25
 20,370 14.20 14.51 14.10 4,570 0 0.1
14/03/2018
14.20
 52,140 14.25 14.25 14.05 5,510 0 0.1
13/03/2018
14.25
 84,040 14.12 14.28 13.81 18,080 25,000 -0.2
12/03/2018
14.12
 105,160 14.46 14.46 14.12 31,980 10,000 0.6
09/03/2018
14.46
 50,050 14.51 14.57 14.33 10,230 10 0.3
08/03/2018
14.51
 193,700 14.57 14.78 14.36 28,450 111,540 -2.3
07/03/2018
14.57
 449,850 14.46 14.93 14.54 10,920 209,410 -5.6
06/03/2018
14.46
 177,180 13.99 14.67 13.84 3,103,050 48,000 76.9
05/03/2018
13.99
 55,350 14.05 14.12 13.99 360 7,860 -0.2
02/03/2018
14.05
 23,710 14.05 14.28 13.94 3,010 3,230 -0.0
01/03/2018
14.05
 67,210 14.31 14.41 14.05 6,580 40,810 -0.9
28/02/2018
14.31
 173,960 14.36 14.36 14.05 116,820 40,620 2.1
27/02/2018
14.36
 136,000 14.36 14.41 14.18 59,250 37,110 0.6
26/02/2018
14.36
 177,040 14.31 14.46 14.05 66,990 31,900 1.0
23/02/2018
14.31
 160,290 14.07 14.57 14.05 190 69,600 -1.9
22/02/2018
14.07
 85,000 14.20 14.54 13.92 9,510 31,900 -0.6
21/02/2018
14.20
 45,780 13.79 14.44 14.05 10 0 0.0
13/02/2018
13.79
 55,010 13.89 14.10 13.79 10 0 0.0
12/02/2018
13.89
 35,060 13.58 13.97 13.58 40 2,000 -0.1
09/02/2018
13.58
 60,340 13.53 13.63 13.06 6,600 17,340 -0.3
08/02/2018
13.53
 39,200 13.27 13.79 13.27 6,030 1,040 0.1
07/02/2018
13.27
 138,230 12.64 13.53 12.85 15,020 34,510 -0.5
06/02/2018
12.64
 350,960 13.58 13.58 12.64 34,590 27,810 0.2
05/02/2018
13.58
 208,210 14.20 14.20 13.42 53,890 40,600 0.4
02/02/2018
14.20
 47,010 14.25 14.46 14.20 9,330 11,400 -0.1
01/02/2018
14.25
 336,350 14.25 14.59 14.18 95,020 15,000 2.2
31/01/2018
14.25
 347,120 14.05 14.59 14.05 148,600 92,000 1.6
30/01/2018
14.05
 311,160 13.63 14.57 13.42 160,320 49,920 3.0
29/01/2018
13.63
 325,140 14.57 14.83 13.55 2,510 20,740 -0.5
26/01/2018
14.57
 491,220 15.06 15.06 14.02 4,370 284,590 -7.6
25/01/2018
15.06
 1,140,890 16.18 16.18 15.06 2,300 772,200 -22.3
22/01/2018
16.18
 507,250 16.44 16.44 15.92 54,640 1,120 1.7
19/01/2018
16.44
 76,200 16.41 16.65 16.36 0 2,500 -0.1
18/01/2018
16.41
 147,610 16.31 16.86 16.31 17,870 0 0.6
17/01/2018
16.31
 124,040 16.49 16.60 16.31 13,250 12,070 0.0
16/01/2018
16.49
 115,960 16.65 16.65 16.39 3,210 58,910 -1.8
15/01/2018
16.65
 197,890 16.75 16.91 16.39 702,020 840,600 -4.4
12/01/2018
16.75
 220,440 16.83 16.91 16.44 4,110 21,950 -0.6
11/01/2018
16.83
 240,940 16.83 16.91 16.65 14,440 11,700 0.1
10/01/2018
16.83
 248,700 16.91 17.01 16.75 7,010 53,400 -1.5
09/01/2018
16.91
 128,870 16.86 17.12 16.75 9,640 59,260 -1.6
08/01/2018
16.86
 90,250 16.54 16.91 16.49 20 2,000 -0.1
05/01/2018
16.54
 101,500 16.70 16.86 16.54 9,210 2,090 0.2
04/01/2018
16.70
 57,350 16.80 16.91 16.70 7,710 310 0.2
03/01/2018
16.80
 102,710 17.06 17.27 16.80 2,000 3,690 -0.1
02/01/2018
17.06
 244,100 16.47 17.06 16.49 90 18,890 -0.6
29/12/2017
16.47
 117,180 16.41 16.65 16.18 0 9,140 -0.3
28/12/2017
16.41
 102,390 16.39 16.52 16.21 0 5,480 -0.2
27/12/2017
16.39
 85,330 15.92 16.49 15.76 140 3,500 -0.1
26/12/2017
15.92
 187,610 16.26 16.26 15.92 44,480 35,120 0.3
25/12/2017
16.26
 265,930 16.52 16.52 16.08 61,820 5,200 1.8
22/12/2017
16.52
 98,620 16.65 16.65 16.47 0 6,350 -0.2
21/12/2017
16.65
 117,100 16.49 16.70 16.49 310 950 -0.0
20/12/2017
16.49
 168,930 16.39 16.65 16.39 558,610 605,120 -1.5
19/12/2017
16.39
 245,010 16.60 16.60 16.39 48,240 0 1.5
18/12/2017
16.60
 144,270 16.47 16.75 16.47 11,640 11,560 0.0
15/12/2017
16.47
 333,280 16.75 16.75 16.39 210 52,570 -1.7
14/12/2017
16.75
 143,460 16.75 16.91 16.49 3,010 0 0.1
13/12/2017
16.75
 89,820 17.06 17.06 16.70 390 900 -0.0
12/12/2017
17.06
 249,310 17.32 17.32 16.39 33,080 1,500 1.0
11/12/2017
17.32
 198,770 17.66 17.66 17.32 81,390 31,000 1.7
08/12/2017
17.66
 125,640 17.66 17.84 17.53 9,850 18,850 -0.3
07/12/2017
17.66
 312,350 17.74 17.74 17.43 42,960 117,050 -2.5
06/12/2017
17.74
 191,710 17.82 17.84 17.53 40,690 42,830 -0.1
05/12/2017
17.82
 466,400 17.90 18.13 17.79 10 186,940 -6.5
04/12/2017
17.90
 384,110 17.58 18.16 17.69 0 223,240 -7.7
01/12/2017
17.58
 218,830 17.43 17.64 17.32 1,000 86,480 -2.9
30/11/2017
17.43
 234,820 17.38 17.69 17.43 65,560 72,720 -0.2
29/11/2017
17.38
 289,360 17.77 17.77 17.22 43,350 15,450 0.9
28/11/2017
17.77
 231,940 18.10 18.16 17.69 22,850 33,610 -0.4

Chính sách bảo mật | Điều khoản sử dụng |