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)
27/11/2017
18.10
 212,660 18.21 18.44 17.90 14,650 15,720 -0.0
24/11/2017
18.21
 508,330 17.79 18.47 17.71 9,070 425,300 -14.9
23/11/2017
17.79
 300,030 17.79 18.10 17.69 5,000 1,350 0.1
22/11/2017
17.79
 139,720 17.95 18.08 17.53 41,870 0 1.4
21/11/2017
17.95
 376,930 17.64 18.57 17.84 6,100 59,560 -1.9
20/11/2017
17.64
 436,360 16.88 17.69 17.04 1,056,600 1,000,220 1.9
17/11/2017
16.88
 167,080 16.70 16.88 16.67 77,720 1,280 2.5
16/11/2017
16.70
 200,290 16.65 16.91 16.60 92,420 30,210 2.0
15/11/2017
16.65
 154,150 16.41 16.65 16.34 72,050 10,100 2.0
14/11/2017
16.41
 174,250 16.39 16.65 16.28 73,650 20,420 1.7
13/11/2017
16.39
 305,780 17.09 17.09 16.34 69,950 10,410 1.9
10/11/2017
17.09
 168,310 17.01 17.32 17.01 36,150 5,720 1.0
09/11/2017
17.01
 208,550 17.32 17.43 16.99 102,850 123,560 -0.7
08/11/2017
17.32
 256,100 17.53 17.53 17.12 100,000 87,030 0.4
07/11/2017
17.53
 343,340 16.86 17.53 16.80 65,000 16,200 1.6
06/11/2017
16.86
 129,190 16.65 16.91 16.65 71,510 500 2.3
03/11/2017
16.65
 123,790 16.75 16.75 16.31 13,520 0 0.4
02/11/2017
16.75
 116,650 17.01 17.12 16.65 5,120 500 0.1
01/11/2017
17.01
 85,430 17.01 17.09 16.96 5,080 5,500 -0.0
31/10/2017
17.01
 259,730 16.96 17.32 16.93 85,940 9,250 2.5
30/10/2017
16.96
 201,020 17.01 17.01 16.91 143,770 44,840 3.2
27/10/2017
17.01
 85,050 16.96 17.12 16.93 41,070 500 1.3
26/10/2017
16.96
 132,110 16.91 17.30 16.91 18,190 2,000 0.5
25/10/2017
16.91
 147,300 17.01 17.06 16.75 47,120 32,460 0.5
24/10/2017
17.01
 113,660 16.96 17.38 16.91 7,810 35,490 -0.9
23/10/2017
16.96
 192,380 16.80 17.43 16.70 6,740 53,530 -1.5
20/10/2017
16.80
 106,340 16.86 17.01 16.65 2,050 40,030 -1.2
19/10/2017
16.86
 80,120 17.01 17.06 16.65 20 15,500 -0.5
18/10/2017
17.01
 95,430 17.17 17.38 17.01 10 18,000 -0.6
17/10/2017
17.17
 86,400 17.25 17.38 17.12 1,520 0 0.1
16/10/2017
17.25
 76,130 17.22 17.43 17.17 3,220 0 0.1
13/10/2017
17.22
 109,460 17.53 17.61 17.22 610 35,290 -1.2
12/10/2017
17.53
 405,290 17.35 17.84 17.43 1,000 26,440 -0.9
11/10/2017
17.35
 179,600 17.17 17.35 17.01 500 26,450 -0.9
10/10/2017
17.17
 226,190 16.62 17.32 16.65 130 33,160 -1.1
09/10/2017
16.62
 73,240 16.49 16.80 16.44 2,590 250 0.1
06/10/2017
16.49
 50,480 16.39 16.54 16.39 1,980 0 0.1
05/10/2017
16.39
 56,500 16.44 16.65 16.39 20 10 0.0
04/10/2017
16.44
 54,300 16.44 16.65 16.41 2,220 0 0.1
03/10/2017
16.44
 134,400 16.60 16.86 16.23 3,120 1,810 0.0
02/10/2017
16.60
 118,470 16.49 16.75 16.49 15,960 1,100 0.5
29/09/2017
16.49
 72,560 16.70 16.86 16.39 1,440 0 0.0
28/09/2017
16.70
 157,510 16.78 16.86 16.62 200 2,000 -0.1
27/09/2017
16.78
 253,420 16.88 16.88 16.41 720 32,920 -1.0
26/09/2017
16.88
 257,850 17.19 17.19 16.70 530 12,140 -0.4
25/09/2017
17.19
 262,500 17.56 17.56 17.19 2,730 21,100 -0.6
22/09/2017
17.56
 162,740 17.38 17.58 17.38 12,110 0 0.4
21/09/2017
17.38
 153,260 17.45 17.64 17.32 3,110 320 0.1
20/09/2017
17.45
 192,080 17.58 17.69 17.43 32,060 0 1.1
19/09/2017
17.58
 155,720 17.69 17.90 17.48 22,100 5,590 0.6
18/09/2017
17.69
 276,910 17.95 17.95 17.32 30,320 38,000 -0.3
15/09/2017
17.95
 186,200 17.84 18.21 17.69 10,230 16,700 -0.2
14/09/2017
17.84
 206,560 17.82 17.95 17.48 21,810 0 0.7
13/09/2017
17.82
 329,570 17.53 18.21 17.38 7,860 10,930 -0.1
12/09/2017
17.53
 303,660 17.58 17.69 17.35 36,610 82,020 -1.5
11/09/2017
17.58
 416,700 18.05 18.42 17.53 43,420 43,030 -0.0
08/09/2017
18.05
 570,410 17.43 18.42 17.43 1,020 43,440 -1.5
07/09/2017
17.43
 495,050 16.91 17.58 16.96 170 208,260 -6.9
06/09/2017
16.91
 198,280 16.73 16.96 16.65 6,100 37,400 -1.0
05/09/2017
16.73
 496,910 16.70 17.22 16.70 2,140 191,080 -6.1
01/09/2017
16.70
 372,360 17.17 17.17 16.65 24,190 128,820 -3.4
31/08/2017
17.17
 413,570 17.64 17.64 16.96 5,080 76,620 -2.4
30/08/2017
17.64
 667,860 16.86 17.90 16.86 69,390 285,360 -7.2
29/08/2017
16.86
 1,571,130 15.76 16.86 16.13 42,680 1,654,426 -52.2
28/08/2017
15.76
 432,080 16.39 16.39 15.71 9,480 342,110 -10.1
25/08/2017
16.39
 688,870 16.99 17.43 15.84 17,400 527,090 -15.7
24/08/2017
16.99
 779,740 18.26 18.26 16.99 3,930 502,900 -16.5
23/08/2017
18.26
 291,060 19.20 19.20 18.05 4,740 132,280 -4.5
22/08/2017
19.20
 136,720 19.41 19.46 19.15 40 88,070 -3.3
21/08/2017
19.41
 266,530 20.65 20.65 19.25 13,800 79,640 -2.5
18/08/2017
20.65
 359,930 20.86 20.86 19.56 7,100 111,600 -4.0
17/08/2017
20.86
 104,630 21.25 21.25 20.81 330 39,570 -1.6
16/08/2017
21.25
 99,390 20.84 21.54 20.84 3,690 100 0.1
15/08/2017
20.84
 901,250 22.27 22.27 20.73 24,730 165,300 -5.7
14/08/2017
22.27
 109,080 22.63 22.63 21.85 0 0 0
11/08/2017
22.63
 48,700 22.68 22.84 22.63 20 200 -0.0
10/08/2017
22.68
 96,480 23.26 23.26 22.68 27,510 42,000 -0.6
09/08/2017
23.26
 119,100 23.46 23.52 23.26 49,320 280 2.2
08/08/2017
23.46
 117,060 23.98 23.98 23.41 44,990 2,340 1.9
07/08/2017
23.98
 150,150 23.83 24.19 23.83 84,040 20,630 2.9
04/08/2017
23.83
 95,610 23.62 24.09 23.52 42,260 19,030 1.1
03/08/2017
23.62
 99,930 23.46 23.88 23.31 60,680 3,890 2.6
02/08/2017
23.46
 62,750 23.49 23.72 22.89 35,600 1,900 1.5
01/08/2017
23.49
 42,110 23.67 23.93 23.49 8,200 490 0.3
31/07/2017
23.67
 174,340 22.53 23.67 22.89 8,690 21,580 -0.6
28/07/2017
22.53
 47,270 22.73 22.73 22.53 8,970 0 0.4
27/07/2017
22.73
 44,090 22.79 22.79 22.63 8,090 500 0.3
26/07/2017
22.79
 32,320 22.79 22.89 22.47 4,200 5,730 -0.1
25/07/2017
22.79
 50,580 22.21 23.15 22.37 10 15,110 -0.7
24/07/2017
22.21
 141,140 23.41 23.41 21.77 3,980 29,940 -1.1
21/07/2017
23.41
 69,560 24.17 24.17 23.41 1,630 6,820 -0.2
20/07/2017
24.17
 46,240 24.45 24.45 23.67 420 1,280 -0.0
19/07/2017
24.45
 203,500 24.37 24.50 24.24 147,000 0 6.9
18/07/2017
24.37
 124,880 24.76 24.76 24.30 11,160 0 0.5
17/07/2017
24.76
 184,650 24.45 25.34 24.35 7,630 5,510 0.1
14/07/2017
24.45
 38,690 24.45 24.45 24.30 1,910 0 0.1
13/07/2017
24.45
 55,600 24.63 24.63 24.35 11,540 2,900 0.4
12/07/2017
24.63
 94,300 24.97 25.02 24.40 1,870 6,900 -0.2
11/07/2017
24.97
 45,960 24.92 25.28 24.71 90 0 0.0
10/07/2017
24.92
 95,480 25.54 25.65 24.92 870 200 0.0

Chính sách bảo mật | Điều khoản sử dụng |