CTCP Tàu cao tốc Superdong - Kiên Giang (skg)

12.55
0.05
(0.40%)
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)
13/02/2017
29.86
 99,720 30.37 30.41 29.86 442,010 422,250 1.6
10/02/2017
30.37
 52,400 30.34 30.41 30.23 26,730 11,100 1.3
09/02/2017
30.34
 113,380 29.35 30.34 29.46 21,470 32,020 -0.9
08/02/2017
29.35
 168,650 29.05 29.49 29.05 24,620 93,450 -5.5
07/02/2017
29.05
 66,010 28.87 29.05 28.65 0 10,550 -0.8
06/02/2017
28.87
 34,790 28.58 28.94 28.21 22,680 8,070 1.1
03/02/2017
28.58
 45,650 28.58 28.58 28.21 9,330 0 0.7
02/02/2017
28.58
 15,230 29.09 29.09 28.50 0 0 0
25/01/2017
29.09
 23,420 28.21 29.09 28.03 3,000 700 0.2
24/01/2017
28.21
 31,430 28.28 28.58 27.84 9,630 1,500 0.6
23/01/2017
28.28
 63,340 28.94 28.94 28.28 23,020 13,800 0.7
20/01/2017
28.94
 92,120 29.31 29.31 27.88 1,000 1,000 0.0
19/01/2017
29.31
 125,080 29.05 29.46 28.58 26,210 53,600 -2.2
18/01/2017
29.05
 17,980 29.20 29.31 29.05 0 2,520 -0.2
17/01/2017
29.20
 44,810 28.94 29.24 28.58 0 7,500 -0.6
16/01/2017
28.94
 43,610 29.13 29.31 28.65 1,310 100 0.1
13/01/2017
29.13
 50,560 29.49 29.49 28.76 4,000 5,540 -0.1
12/01/2017
29.49
 41,720 29.75 29.90 29.38 1,900 200 0.1
11/01/2017
29.75
 35,120 29.38 29.82 28.58 30,230 26,000 0.3
10/01/2017
29.38
 133,620 29.31 30.04 29.31 30,120 32,700 -0.2
09/01/2017
29.31
 122,420 28.39 29.64 28.58 1,000 14,000 -1.0
06/01/2017
28.39
 37,790 27.84 28.94 27.84 0 5,000 -0.4
05/01/2017
27.84
 37,330 27.48 28.03 27.48 100 1,300 -0.1
04/01/2017
27.48
 51,750 27.48 27.66 27.33 3,800 2,960 0.1
03/01/2017
27.48
 50,490 27.18 27.59 26.82 1,350 0 0.1
30/12/2016
27.18
 27,110 27.59 27.59 27.11 5,310 100 0.4
29/12/2016
27.59
 15,510 27.70 27.70 27.29 2,000 2,410 -0.0
28/12/2016
27.70
 80,690 27.37 27.99 27.37 0 43,430 -3.3
27/12/2016
27.37
 133,780 26.27 27.48 26.27 210 50,390 -3.7
26/12/2016
26.27
 9,120 26.27 26.38 26.12 20 0 0.0
23/12/2016
26.27
 8,760 26.34 26.56 26.20 100 0 0.0
22/12/2016
26.34
 5,720 26.34 26.53 26.27 1,200 0 0.1
21/12/2016
26.34
 20,070 26.56 26.75 26.31 1,000 0 0.1
20/12/2016
26.56
 38,270 26.45 26.56 26.16 20,570 6,500 1.0
19/12/2016
26.45
 25,750 26.45 26.45 26.01 0 2,000 -0.1
16/12/2016
26.45
 32,110 26.42 26.71 26.38 1,000 1,550 -0.0
15/12/2016
26.42
 11,540 26.38 26.53 26.27 0 4,970 -0.4
14/12/2016
26.38
 17,480 26.16 26.38 26.09 310 3,070 -0.2
13/12/2016
26.16
 17,080 26.27 26.31 26.16 6,460 2,730 0.3
12/12/2016
26.27
 18,930 26.78 26.93 26.27 1,000 1,910 -0.1
09/12/2016
26.78
 38,590 26.53 27.48 26.60 16,400 10,670 0.4
08/12/2016
26.53
 7,470 26.42 26.75 26.49 0 1,350 -0.1
07/12/2016
26.42
 7,170 26.42 26.75 26.38 1,410 2,500 -0.1
06/12/2016
26.42
 25,960 26.82 26.89 26.42 1,980 3,800 -0.1
05/12/2016
26.82
 30,750 27.15 27.18 26.82 1,510 0 0.1
02/12/2016
27.15
 79,620 26.75 27.77 26.93 58,580 0 4.4
01/12/2016
26.75
 17,200 26.38 26.82 26.23 220 40 0.0
30/11/2016
26.38
 56,660 26.09 26.67 26.20 18,840 1,560 1.3
29/11/2016
26.09
 117,860 27.33 27.33 25.94 140,000 213,090 -5.3
28/11/2016
27.33
 39,410 28.58 28.61 27.11 205,200 200,220 0.4
25/11/2016
28.58
 102,060 26.78 28.58 26.27 3,190 18,840 -1.1
24/11/2016
26.78
 120,740 27.48 27.48 26.64 0 5,000 -0.4
23/11/2016
27.48
 72,770 28.39 28.39 27.48 200,000 205,200 -0.4
22/11/2016
28.39
 53,590 28.94 28.94 28.39 2,280 3,190 -0.1
21/11/2016
28.94
 31,700 29.24 29.24 28.91 0 0 0
18/11/2016
29.24
 38,360 29.38 29.38 29.13 0 0 0
17/11/2016
29.38
 36,160 29.38 29.49 29.31 0 2,280 -0.2
16/11/2016
29.38
 30,920 29.68 29.86 29.38 0 0 0
15/11/2016
29.68
 19,470 29.75 30.04 29.46 1,100 0 0.1
14/11/2016
29.75
 21,820 29.75 30.04 29.49 1,050 0 0.1
11/11/2016
29.75
 27,330 29.75 30.34 29.75 4,400 0 0.4
10/11/2016
29.75
 13,660 29.49 30.04 29.49 0 1,100 -0.1
09/11/2016
29.49
 55,310 29.86 29.86 27.77 0 1,050 -0.1
08/11/2016
29.86
 19,040 29.86 30.12 29.86 0 4,400 -0.4
07/11/2016
29.86
 28,450 29.82 30.23 29.68 0 0 0
04/11/2016
29.82
 40,360 30.04 30.04 29.68 0 0 0
03/11/2016
30.04
 17,080 30.59 30.59 29.86 0 0 0
02/11/2016
30.59
 20,930 30.04 30.81 29.68 50,000 50,000 0
01/11/2016
30.04
 35,240 29.31 30.04 28.61 220 0 0.0
31/10/2016
29.31
 49,400 30.04 30.04 29.31 0 0 0
28/10/2016
30.04
 22,590 30.48 30.59 30.04 2,600 0 0.2
27/10/2016
30.48
 9,040 30.78 30.78 30.41 0 220 -0.0
26/10/2016
30.78
 26,210 31.14 31.14 30.41 0 0 0
25/10/2016
31.14
 43,970 31.69 31.80 31.14 30 2,600 -0.2
24/10/2016
31.69
 18,010 31.80 32.06 31.69 2,530 0 0.2
21/10/2016
31.80
 17,650 31.80 32.24 31.69 10,000 0 0.9
20/10/2016
31.80
 4,100 32.06 32.24 31.80 0 30 -0.0
19/10/2016
32.06
 32,240 31.58 32.24 31.69 0 2,530 -0.2
18/10/2016
31.58
 25,880 31.69 31.80 31.58 5,710 10,000 -0.4
17/10/2016
31.69
 15,450 31.65 32.06 31.65 8,000 0 0.7
14/10/2016
31.65
 23,930 31.73 31.95 31.58 1,730 0 0.1
13/10/2016
31.73
 22,240 31.76 32.06 31.58 26,940 25,000 0.2
12/10/2016
31.76
 29,730 31.58 32.24 31.58 12,500 13,700 -0.1
11/10/2016
31.58
 27,730 32.46 32.61 31.51 3,650 1,700 0.2
10/10/2016
32.46
 54,820 31.69 32.79 32.06 333,320 200 30.6
07/10/2016
31.69
 17,430 31.54 31.91 31.51 11,120 0 1.0
06/10/2016
31.54
 34,860 31.58 31.80 31.51 2,300 0 0.2
05/10/2016
31.58
 22,710 31.14 32.24 31.18 0 80 -0.0
04/10/2016
31.14
 95,650 31.54 31.58 31.14 5,760 20,040 -1.2
03/10/2016
31.54
 42,550 31.87 31.87 31.25 12,780 40 1.1
30/09/2016
31.87
 32,410 31.87 32.17 31.84 500 6,100 -0.5
29/09/2016
31.87
 90,220 32.57 32.57 31.69 12,520 0 1.1
28/09/2016
32.57
 92,710 32.90 32.97 32.06 13,690 140 1.2
27/09/2016
32.90
 41,640 32.94 32.97 32.75 7,820 3,740 0.4
26/09/2016
32.94
 34,560 33.05 33.12 32.53 4,450 3,300 0.1
23/09/2016
33.05
 39,530 32.94 33.30 32.97 0 18,940 -1.7
22/09/2016
32.94
 70,810 33.05 33.12 32.90 11,150 37,030 -2.3
21/09/2016
33.05
 48,520 32.97 33.23 32.97 4,110 19,870 -1.4
20/09/2016
32.97
 63,660 33.56 33.67 32.75 3,260 5,000 -0.2
19/09/2016
33.56
 32,530 33.52 33.85 33.52 440 240 0.0

Chính sách bảo mật | Điều khoản sử dụng |