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)
16/09/2016
33.52
 60,000 33.52 33.52 33.27 18,250 500 1.6
15/09/2016
33.52
 96,730 33.71 33.71 33.38 8,530 4,000 0.4
14/09/2016
33.71
 67,290 34.00 34.18 33.71 2,800 9,760 -0.6
13/09/2016
34.00
 17,170 33.96 34.29 33.89 510 5,000 -0.4
12/09/2016
33.96
 64,130 34.62 34.62 33.82 11,330 0 1.1
09/09/2016
34.62
 37,100 34.81 34.99 34.44 10,580 2,360 0.8
08/09/2016
34.81
 38,720 35.17 35.17 34.81 680 2,440 -0.2
07/09/2016
35.17
 219,690 33.89 35.72 33.89 45,630 1,930 4.1
06/09/2016
33.89
 630,560 33.71 34.26 33.52 401,260 10,000 36.1
05/09/2016
33.71
 72,360 33.89 34.07 33.71 12,270 120 1.1
01/09/2016
33.89
 29,850 33.89 34.07 33.71 2,040 0 0.2
31/08/2016
33.89
 48,430 34.26 34.26 33.71 0 11,760 -1.1
30/08/2016
34.26
 234,150 33.89 34.26 33.71 184,240 174,800 0.9
29/08/2016
33.89
 57,630 34.81 34.81 33.89 10,340 28,360 -1.7
26/08/2016
34.81
 103,480 34.07 34.81 33.89 12,490 38,870 -2.5
25/08/2016
34.07
 81,420 34.26 34.26 34.07 33,250 33,390 -0.0
24/08/2016
34.26
 47,070 34.81 35.17 34.26 1,690 16,600 -1.4
23/08/2016
34.81
 27,400 34.81 34.81 34.44 0 0 0
22/08/2016
34.81
 37,620 35.72 35.72 34.81 9,520 15,000 -0.5
19/08/2016
35.72
 98,810 35.72 35.90 35.17 51,410 54,410 -0.3
18/08/2016
35.72
 248,770 34.62 35.90 34.62 4,240 84,680 -7.8
17/08/2016
34.62
 32,370 34.44 34.62 34.26 3,010 9,200 -0.6
16/08/2016
34.44
 73,630 33.89 34.62 33.89 45,480 10,490 3.3
15/08/2016
33.89
 31,730 33.71 34.26 33.71 18,840 0 1.7
12/08/2016
33.71
 53,130 34.44 34.62 33.71 10 7,340 -0.7
11/08/2016
34.44
 34,900 34.26 34.44 33.89 3,600 120 0.3
10/08/2016
34.26
 34,590 34.07 34.26 33.89 650 2,000 -0.1
09/08/2016
34.07
 37,480 33.89 34.07 33.71 20,230 2,170 1.7
08/08/2016
33.89
 21,290 33.34 33.89 33.16 5,100 0 0.5
05/08/2016
33.34
 27,180 33.34 33.52 33.16 13,550 0 1.2
04/08/2016
33.34
 19,860 33.52 33.71 33.34 5,400 11,870 -0.6
03/08/2016
33.52
 53,890 33.52 33.89 33.16 31,560 700 2.8
02/08/2016
33.52
 25,860 34.07 34.07 33.34 9,460 0 0.9
01/08/2016
34.07
 78,620 34.62 34.81 33.89 14,580 52,070 -3.5
29/07/2016
34.62
 125,920 33.71 35.17 33.71 4,100 78,860 -7.0
28/07/2016
33.71
 12,750 33.52 33.89 33.52 2,470 330 0.2
27/07/2016
33.52
 20,590 33.52 33.89 33.52 7,470 0 0.7
26/07/2016
33.52
 79,500 33.16 33.52 33.16 50,780 0 4.6
25/07/2016
33.16
 27,800 33.71 33.71 33.16 11,410 0 1.0
22/07/2016
33.71
 104,390 33.71 33.89 32.97 70,220 2,710 6.2
21/07/2016
33.71
 105,550 34.07 34.26 33.71 52,400 19,520 3.0
20/07/2016
34.07
 115,400 34.44 34.62 34.07 45,240 60,460 -1.4
19/07/2016
34.44
 109,190 34.26 34.81 34.07 52,620 35,000 1.6
18/07/2016
34.26
 72,050 34.81 34.81 34.07 4,700 1,620 0.3
15/07/2016
34.81
 179,130 34.81 34.81 33.89 118,190 134,910 -1.6
14/07/2016
34.81
 60,680 34.99 35.35 34.81 18,470 15,700 0.3
13/07/2016
34.99
 57,920 34.44 34.99 34.44 2,300 0 0.2
12/07/2016
34.44
 80,400 34.44 34.81 34.26 31,310 12,270 1.8
11/07/2016
34.44
 158,440 35.90 35.90 34.44 39,850 3,100 3.5
08/07/2016
35.90
 81,470 36.27 36.45 35.54 2,000 2,700 -0.1
07/07/2016
36.27
 164,430 36.09 36.27 35.90 28,790 22,870 0.6
06/07/2016
36.09
 112,020 35.90 36.64 35.90 16,000 20,930 -0.5
05/07/2016
35.90
 117,600 37.00 37.74 35.90 19,670 59,900 -4.0
04/07/2016
37.00
 176,980 35.90 37.00 36.27 20,120 70,060 -5.0
01/07/2016
35.90
 124,260 36.27 36.45 35.90 0 78,830 -7.7
30/06/2016
36.27
 281,080 34.62 36.45 34.62 37,000 76,820 -3.9
29/06/2016
34.62
 77,810 34.81 35.17 34.62 0 27,430 -2.6
28/06/2016
34.81
 43,440 34.81 34.99 34.62 2,110 10,000 -0.7
27/06/2016
34.81
 25,890 34.99 34.99 34.44 100 0 0.0
24/06/2016
34.99
 154,000 34.99 34.99 34.07 108,570 5,780 9.6
23/06/2016
34.99
 70,420 34.62 34.99 34.44 39,720 44,310 -0.4
22/06/2016
34.62
 172,300 35.35 35.35 34.44 81,340 20,500 5.8
21/06/2016
35.35
 142,120 34.44 35.54 34.81 22,500 40,000 -1.7
20/06/2016
34.44
 56,110 34.44 34.81 34.44 13,700 29,730 -1.5
17/06/2016
34.44
 102,600 34.81 34.81 33.71 30,270 95,410 -6.1
16/06/2016
34.81
 119,330 35.17 35.17 34.44 2,800 98,450 -9.1
15/06/2016
35.17
 63,730 35.90 35.90 34.81 500 52,920 -5.0
14/06/2016
35.90
 30,400 35.90 35.90 35.35 0 24,170 -2.3
13/06/2016
35.90
 32,750 36.09 36.09 35.72 20,000 200 1.9
10/06/2016
36.09
 18,590 35.90 36.27 35.90 190 0 0.0
09/06/2016
35.90
 20,390 35.54 35.90 35.54 8,000 0 0.8
08/06/2016
35.54
 45,210 34.81 35.72 34.81 7,470 10,000 -0.2
07/06/2016
34.81
 23,150 35.17 35.17 34.81 300 1,210 -0.1
06/06/2016
35.17
 87,750 36.09 36.09 34.81 1,010 53,300 -5.0
03/06/2016
36.09
 49,000 35.54 36.45 35.72 0 11,600 -1.1
02/06/2016: Cổ tức tiền mặt tỉ lệ: 10%
Thưởng cổ phiếu / Chia tách cổ phiếu: 5/2 (Volume + 40%, Ratio=0.40)
02/06/2016
35.54
 106,950 33.76 36.09 34.62 2,000 39,700 -3.7
01/06/2016
33.76
 39,420 34.02 34.28 33.50 2,190 14,400 -1.6
31/05/2016
34.02
 39,270 34.02 34.54 33.50 16,180 7,600 1.1
30/05/2016
34.02
 21,400 34.02 34.02 33.50 20 4,890 -0.6
27/05/2016
34.02
 52,920 32.72 34.02 32.46 9,950 20,720 -1.4
26/05/2016
32.72
 84,530 33.76 33.76 32.46 1,620 36,300 -4.4
25/05/2016
33.76
 52,110 33.24 33.76 32.46 3,530 13,000 -1.2
24/05/2016
33.24
 31,230 34.02 34.28 33.24 0 0 0
23/05/2016
34.02
 57,520 34.28 35.06 33.76 1,590 0 0.2
20/05/2016
34.28
 39,320 34.28 34.80 34.28 470 20 0.1
19/05/2016
34.28
 20,330 34.02 34.54 34.02 10 480 -0.1
18/05/2016
34.02
 39,980 34.28 35.06 34.02 22,850 20 3.0
17/05/2016
34.28
 80,110 32.98 34.80 32.98 38,570 200 5.1
16/05/2016
32.98
 59,660 32.20 33.24 32.20 22,000 0 2.8
13/05/2016
32.20
 38,620 31.42 32.20 31.42 6,070 2,700 0.4
12/05/2016
31.42
 41,740 31.68 31.68 31.42 14,440 25,040 -1.3
11/05/2016
31.68
 34,450 31.42 31.68 31.42 0 27,250 -3.3
10/05/2016
31.42
 41,430 31.16 31.68 30.90 9,900 32,800 -2.7
09/05/2016
31.16
 67,150 31.68 31.68 30.90 42,930 58,650 -1.9
06/05/2016
31.68
 11,410 32.20 32.20 31.42 300 1,510 -0.1
05/05/2016
32.20
 103,310 30.90 32.20 30.64 49,000 46,750 0.3
04/05/2016
30.90
 41,110 31.42 31.68 30.64 2,090 30,000 -3.3
29/04/2016
31.42
 55,300 31.68 31.68 30.64 1,440 28,000 -3.2
28/04/2016
31.68
 55,090 31.68 31.94 30.90 20,950 0 2.5
27/04/2016
31.68
 16,980 32.20 32.46 31.68 10 3,630 -0.4

Chính sách bảo mật | Điều khoản sử dụng |