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)
06/07/2017
26.12
 58,300 26.22 26.48 26.12 3,930 3,000 0.0
05/07/2017
26.22
 75,920 26.32 26.43 26.22 14,010 1,000 0.7
04/07/2017
26.32
 135,420 26.84 26.84 26.27 11,760 6,000 0.3
03/07/2017
26.84
 56,530 26.95 27.10 26.79 380 0 0.0
30/06/2017
26.95
 80,130 26.95 27.05 26.84 19,900 10 1.0
29/06/2017
26.95
 203,680 26.90 27.05 26.64 10,750 5,010 0.3
28/06/2017
26.90
 181,070 26.95 27.10 26.69 8,080 95,790 -4.5
27/06/2017
26.95
 90,460 27.05 27.57 26.79 1,700 1,820 -0.0
26/06/2017
27.05
 892,260 26.01 27.57 25.75 3,320 449,050 -22.4
23/06/2017
26.01
 198,640 25.96 26.01 25.44 7,870 3,700 0.2
22/06/2017
25.96
 192,130 26.22 26.32 25.86 12,610 4,700 0.4
21/06/2017: Cổ tức tiền mặt tỉ lệ: 10%
Thưởng cổ phiếu / Chia tách cổ phiếu: 5/2 (Volume + 40%, Ratio=0.40)
21/06/2017
26.22
 173,980 26.01 26.53 26.06 4,200 11,800 -0.4
20/06/2017
26.01
 266,770 26.31 26.49 25.76 11,430 40,560 -2.1
19/06/2017
26.31
 124,960 26.09 26.38 26.12 2,420 10 0.2
16/06/2017
26.09
 67,530 26.01 26.16 25.83 6,010 0 0.4
15/06/2017
26.01
 110,530 26.20 26.38 25.94 5,200 1,810 0.2
14/06/2017
26.20
 158,190 25.87 26.20 25.90 5,280 2,130 0.2
13/06/2017
25.87
 171,970 25.61 25.98 25.61 12,760 22,280 -0.7
12/06/2017
25.61
 216,810 24.58 25.79 24.91 14,150 930 0.9
09/06/2017
24.58
 101,450 24.51 24.84 24.36 850 168,750 -11.1
08/06/2017
24.51
 157,780 25.21 25.21 24.51 20,750 130,000 -7.4
07/06/2017
25.21
 109,640 25.28 25.61 24.91 5,790 86,110 -5.5
06/06/2017
25.28
 97,220 25.65 26.01 25.24 2,830 85,490 -5.7
05/06/2017
25.65
 225,690 25.65 26.27 25.65 11,180 305,300 -20.6
02/06/2017
25.65
 212,600 25.65 26.09 25.57 100,390 173,960 -5.1
01/06/2017
25.65
 198,620 25.43 26.38 25.61 1,500 146,730 -10.2
31/05/2017
25.43
 26,680 25.46 25.65 25.28 600 0 0.0
30/05/2017
25.46
 29,630 25.65 25.94 25.46 0 0 0
29/05/2017
25.65
 210,000 24.99 25.90 25.54 51,170 131,210 -5.6
26/05/2017
24.99
 64,550 24.66 25.10 24.77 16,740 44,530 -1.9
25/05/2017
24.66
 17,260 24.40 24.84 24.51 1,000 3,200 -0.1
24/05/2017
24.40
 17,730 24.62 24.62 24.29 1,000 520 0.0
23/05/2017
24.62
 69,540 24.99 25.02 24.55 3,480 61,470 -3.9
22/05/2017
24.99
 23,860 25.02 25.65 24.95 360 4,800 -0.3
19/05/2017
25.02
 13,640 25.02 25.24 24.91 500 2,720 -0.2
18/05/2017
25.02
 16,250 25.35 25.35 25.02 0 3,300 -0.2
17/05/2017
25.35
 26,910 25.10 25.46 25.21 1,000 860 0.0
16/05/2017
25.10
 16,630 25.28 25.35 25.10 0 1,000 -0.1
15/05/2017
25.28
 11,330 25.10 25.61 25.10 2,120 0 0.1
12/05/2017
25.10
 24,470 24.73 25.28 24.62 1,300 1,000 0.0
11/05/2017
24.73
 48,610 24.95 24.99 24.73 0 0 0
10/05/2017
24.95
 20,820 24.91 25.06 24.91 2,110 2,120 -0.0
09/05/2017
24.91
 39,160 25.35 25.35 24.84 0 1,300 -0.1
08/05/2017
25.35
 22,270 25.43 25.65 25.35 3,500 0 0.2
05/05/2017
25.43
 15,490 25.06 25.61 25.10 0 2,110 -0.1
04/05/2017
25.06
 33,240 24.55 25.10 24.55 0 0 0
03/05/2017
24.55
 111,620 25.87 25.90 24.40 10,020 3,500 0.5
28/04/2017
25.87
 53,610 26.27 26.27 25.87 0 0 0
27/04/2017
26.27
 23,590 26.20 26.34 26.12 0 0 0
26/04/2017
26.20
 24,400 26.20 26.38 26.20 1,000 10,020 -0.6
25/04/2017
26.20
 7,240 26.12 26.31 26.05 750 0 0.1
24/04/2017
26.12
 32,650 26.31 26.56 26.01 154,600 154,600 0
21/04/2017
26.31
 42,210 26.42 26.71 26.27 3,000 1,000 0.1
20/04/2017
26.42
 39,830 26.75 27.07 26.42 2,190 750 0.1
19/04/2017
26.75
 95,350 26.97 27.29 26.75 32,010 0 2.4
18/04/2017
26.97
 50,900 26.34 27.11 26.45 30,000 3,000 2.0
17/04/2017
26.34
 15,760 26.31 26.60 26.27 2,000 2,180 -0.0
14/04/2017
26.31
 34,790 26.38 26.38 26.05 400 12,010 -0.8
13/04/2017
26.38
 67,020 26.64 26.64 26.34 111,240 161,240 -3.6
12/04/2017
26.64
 46,550 27.11 27.11 26.64 0 0 0
11/04/2017
27.11
 34,050 27.22 27.37 26.82 16,070 2,400 1.0
10/04/2017
27.22
 32,730 26.89 27.22 26.89 13,980 0 1.0
07/04/2017
26.89
 14,360 27.11 27.18 26.89 3,030 0 0.2
05/04/2017
27.11
 16,210 27.15 27.15 26.93 5,150 0 0.4
04/04/2017
27.15
 40,300 27.18 27.33 27.11 80,000 80,050 -0.0
03/04/2017
27.18
 8,930 27.07 27.29 27.15 410 500 -0.0
31/03/2017
27.07
 13,730 27.29 27.59 26.93 2,080 0 0.2
30/03/2017
27.29
 12,210 27.62 27.62 27.15 0 0 0
29/03/2017
27.62
 6,900 27.62 27.62 27.26 820 0 0.1
28/03/2017
27.62
 11,890 27.77 27.77 27.11 41,370 40,000 0.1
27/03/2017
27.77
 13,150 27.84 27.84 27.51 2,000 1,530 0.0
24/03/2017
27.84
 58,470 27.84 27.84 27.48 3,050 540 0.2
23/03/2017
27.84
 17,070 27.81 27.84 27.48 2,040 0 0.2
22/03/2017
27.81
 55,210 27.84 28.39 27.48 1,480 12,100 -0.8
21/03/2017
27.84
 106,740 27.48 28.28 27.29 2,330 12,600 -0.8
20/03/2017
27.48
 78,360 27.07 27.48 26.64 3,640 11,010 -0.5
17/03/2017
27.07
 94,720 26.31 27.51 26.31 0 5,490 -0.4
16/03/2017
26.31
 84,160 26.67 26.75 26.20 10 6,620 -0.5
15/03/2017
26.67
 21,880 27.04 27.11 26.67 100 0 0.0
14/03/2017
27.04
 12,860 26.56 27.07 26.45 0 0 0
13/03/2017
26.56
 70,880 26.93 26.93 26.38 10,600 80 0.8
10/03/2017
26.93
 76,690 27.44 27.44 26.93 22,930 0 1.7
09/03/2017
27.44
 22,200 27.48 27.62 27.11 20 0 0.0
08/03/2017
27.48
 29,110 27.73 27.77 27.18 4,000 0 0.3
07/03/2017
27.73
 92,590 28.10 28.14 27.73 3,000 0 0.2
06/03/2017
28.10
 17,770 28.17 28.21 28.03 50 0 0.0
03/03/2017
28.17
 7,360 28.21 28.21 28.06 2,050 0 0.2
02/03/2017
28.21
 4,840 28.21 28.39 28.06 40,000 40,000 0
01/03/2017
28.21
 9,430 28.21 28.28 28.06 520 0 0.0
28/02/2017
28.21
 14,550 28.21 28.43 28.17 4,900 0 0.4
27/02/2017
28.21
 8,050 28.10 28.43 28.10 10 0 0.0
24/02/2017
28.10
 14,130 28.21 28.25 28.06 0 0 0
23/02/2017
28.21
 48,230 28.94 28.94 28.21 303,920 301,000 0.2
22/02/2017
28.94
 36,700 29.35 29.35 28.94 8,870 0 0.7
21/02/2017
29.35
 49,170 29.38 29.53 29.16 10,300 0 0.8
20/02/2017
29.38
 33,950 29.60 29.68 29.31 14,160 0 1.1
17/02/2017
29.60
 39,770 29.75 29.82 29.46 111,230 95,500 1.3
16/02/2017
29.75
 54,870 29.38 30.12 29.42 29,700 0 2.4
15/02/2017
29.38
 25,100 29.57 29.64 29.35 1,420 200 0.1
14/02/2017
29.57
 97,730 29.86 30.01 29.31 32,350 10,000 1.8

Chính sách bảo mật | Điều khoản sử dụng |