CTCP Tàu cao tốc Superdong - Kiên Giang (skg)

12.65
0
(0%)
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
(2025-02-05) 		1.50 13.45% 9,259,200 -1,447,006 -16.8
11.15
12.85
12.65
2 tháng
(2025-01-06) 		1.25 10.96% 10,604,200 -1,487,704 -17.2
11
12.85
12.65
3 tháng
(2024-12-09) 		1.80 16.59% 13,125,100 -1,528,810 -17.7
10.85
12.85
12.65
6 tháng
(2024-09-09) 		0 0% 23,576,800 260,145 4.8
10.40
12.95
12.65
12 tháng
(2024-03-12) 		-1.04 -7.59% 101,435,800 1,542,745 19.8
10.40
15.72
12.65
24 tháng
(2023-03-20) 		-0.14 -1.12% 253,702,700 3,746,174 53.4
10.40
19.91
12.65
36 tháng
(2022-03-23) 		-8.63 -40.55% 373,837,500 3,716,222 30.3
10.40
22.44
12.65
60 tháng
(2020-04-03) 		6.49 105.22% 562,445,060 -1,331,468 -63.6
6.16
22.44
12.65
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
21/05/2024
13.55
 552,400 13.64 13.64 13.37 1,000 6,400 -0.1
20/05/2024
13.64
 724,000 13.69 13.92 13.55 12,300 25,600 -0.2
17/05/2024
13.55
 380,900 13.55 13.64 13.41 4,500 18,100 -0.2
16/05/2024
13.55
 379,200 13.69 13.69 13.46 0 16,300 -0.2
15/05/2024
13.46
 866,000 13.27 13.78 13.23 58,000 52,800 0.1
14/05/2024
13.23
 225,000 13.14 13.32 13.14 0 10,400 -0.1
13/05/2024
13.14
 360,800 13.09 13.18 13.00 22,600 1,400 0.3
10/05/2024
13.04
 513,300 13.27 13.32 13.04 18,700 13,700 0.1
09/05/2024
13.27
 376,100 13.18 13.32 13.09 2,000 400 0.0
08/05/2024
13.23
 578,600 13.27 13.32 13.04 62,200 0 0.9
07/05/2024
13.27
 513,900 13.55 13.60 13.18 0 51,500 -0.7
06/05/2024
13.46
 843,200 13.23 13.51 13.04 68,700 23,100 0.7
03/05/2024
13.04
 354,400 13.18 13.32 12.95 6,000 17,200 -0.2
02/05/2024
13.18
 473,200 12.68 13.18 12.68 86,200 15,900 1.0
26/04/2024
12.68
 599,300 12.68 12.91 12.58 3,000 34,400 -0.4
25/04/2024
12.86
 309,400 12.91 13.09 12.72 1,700 48,600 -0.7
24/04/2024
13.00
 875,900 12.63 13.00 12.58 48,400 85,300 -0.5
23/04/2024
12.63
 739,200 13.14 13.23 12.54 10,900 57,700 -0.7
22/04/2024
13.09
 810,700 13.14 13.46 12.91 145,800 281,800 -1.9
19/04/2024
13.18
 2,019,500 13.92 13.97 13.14 259,100 132,100 1.8
17/04/2024
14.10
 1,184,400 14.47 14.66 14.10 351,300 102,800 3.9
16/04/2024
14.47
 1,853,200 14.47 14.57 13.97 120,000 242,100 -1.9
15/04/2024
14.47
 2,144,200 15.63 15.81 14.43 79,200 7,500 1.2
12/04/2024
15.49
 745,300 15.81 15.86 15.35 8,800 19,600 -0.2
11/04/2024
15.72
 2,172,200 14.84 15.76 14.70 349,700 54,600 5.0
10/04/2024
14.93
 810,300 15.16 15.26 14.93 15,000 140,200 -2.1
09/04/2024
14.98
 475,700 14.89 15.03 14.80 0 91,700 -1.5
08/04/2024
14.89
 1,099,400 15.03 15.30 14.84 6,100 209,700 -3.3
05/04/2024
14.98
 1,283,400 15.12 15.12 14.80 38,100 617,600 -9.3
04/04/2024
15.16
 1,864,900 14.93 15.49 14.80 132,900 214,700 -1.3
03/04/2024
14.84
 1,510,100 15.21 15.26 14.84 167,200 32,200 2.2
02/04/2024
15.21
 1,819,200 15.21 15.39 14.98 70,400 24,100 0.8
01/04/2024
14.89
 2,585,400 14.01 14.89 13.92 329,400 130,800 3.1
29/03/2024
13.92
 1,221,000 13.74 14.10 13.74 134,800 514,300 -5.7
28/03/2024
13.69
 551,900 13.83 13.87 13.69 6,200 124,600 -1.8
27/03/2024
13.78
 616,200 13.83 13.97 13.74 0 19,800 -0.3
26/03/2024
13.83
 689,100 13.83 13.92 13.74 2,000 143,400 -2.1
25/03/2024
13.92
 694,900 13.92 14.10 13.83 14,100 3,500 0.2
22/03/2024
13.97
 851,900 14.20 14.38 13.97 8,100 0 0.1
21/03/2024
14.20
 896,500 14.15 14.29 14.06 155,500 0 2.4
20/03/2024
14.10
 462,700 14.10 14.20 13.97 11,900 0 0.2
19/03/2024
14.20
 356,000 14.20 14.24 14.06 300 0 0.0
18/03/2024
14.20
 1,129,100 14.43 14.57 14.01 11,800 29,300 -0.3
15/03/2024
14.10
 1,422,300 13.92 14.33 13.92 5,700 24,500 -0.3
14/03/2024
13.92
 901,500 13.92 14.20 13.78 15,200 4,000 0.2
13/03/2024
13.87
 381,200 13.74 13.87 13.64 100 2,700 -0.0
12/03/2024
13.69
 238,800 13.74 13.92 13.64 0 17,200 -0.3
11/03/2024
13.74
 236,100 13.92 14.01 13.69 100 17,000 -0.3
08/03/2024
13.92
 387,600 14.01 14.10 13.74 0 9,500 -0.1
07/03/2024
14.01
 370,600 13.64 14.01 13.60 15,500 1,000 0.2
06/03/2024
13.78
 338,000 13.97 14.10 13.74 3,400 1,700 0.0
05/03/2024
14.01
 347,800 14.10 14.10 13.87 0 8,500 -0.1
04/03/2024
14.10
 367,000 14.20 14.20 13.92 0 17,500 -0.3
01/03/2024
13.97
 877,600 13.55 14.06 13.51 20,000 18,700 0.0
29/02/2024
13.60
 249,900 13.69 13.69 13.51 91,400 15,400 1.1
28/02/2024
13.60
 263,900 13.78 13.78 13.55 0 300 -0.0
27/02/2024
13.64
 263,600 13.51 13.64 13.51 17,000 0 0.2
26/02/2024
13.51
 249,300 13.46 13.55 13.37 12,000 0 0.2
23/02/2024
13.41
 363,300 13.64 13.78 13.37 21,100 1,000 0.3
22/02/2024
13.74
 507,300 13.41 13.83 13.32 88,700 10,100 1.2
21/02/2024
13.37
 178,400 13.46 13.46 13.27 1,800 0 0.0
20/02/2024
13.46
 227,900 13.37 13.46 13.32 5,800 600 0.1
19/02/2024
13.37
 212,800 13.41 13.46 13.27 14,300 0 0.2
16/02/2024
13.41
 287,700 13.32 13.41 13.27 5,900 0 0.1
15/02/2024
13.32
 225,200 13.23 13.41 13.18 12,800 0 0.2
07/02/2024
13.18
 160,600 13.23 13.32 13.09 8,200 100,000 -1.3
06/02/2024
13.23
 296,300 13.04 13.37 12.91 70,900 0 1.0
05/02/2024
12.91
 227,600 12.91 13.04 12.86 8,200 10,000 -0.0
02/02/2024
12.86
 180,100 13.00 13.04 12.86 5,000 33,920 -0.4
01/02/2024
13.00
 134,700 12.86 13.00 12.81 14,900 50,000 -0.5
31/01/2024
12.86
 181,000 12.91 12.91 12.81 0 3,100 -0.0
30/01/2024
12.86
 194,300 12.95 13.00 12.86 100 106,200 -1.5
29/01/2024
12.95
 139,200 12.95 13.00 12.86 0 0 0
26/01/2024
12.95
 248,000 12.95 13.00 12.81 0 120,000 -1.7
25/01/2024
12.95
 123,700 13.04 13.09 12.86 7,000 40,500 -0.5
24/01/2024
13.09
 183,900 13.00 13.14 12.91 11,500 0 0.2
23/01/2024
13.00
 127,400 13.09 13.09 12.86 0 1,300 -0.0
22/01/2024
12.95
 898,700 13.18 13.18 12.81 15,000 1,100 0.2
19/01/2024
13.41
 136,900 13.46 13.51 13.23 2,000 0 0.0
18/01/2024
13.41
 127,000 13.46 13.46 13.27 1,000 0 0.0
17/01/2024
13.27
 106,800 13.18 13.37 13.14 1,500 0 0.0
16/01/2024
13.18
 58,400 13.09 13.18 13.09 0 0 0
15/01/2024
13.14
 140,500 13.09 13.32 13.09 0 500 -0.0
12/01/2024
13.09
 492,700 13.46 13.46 13.04 11,200 900 0.1
11/01/2024
13.46
 180,600 13.46 13.55 13.41 0 600 -0.0
10/01/2024
13.46
 239,800 13.64 13.64 13.46 2,000 12,900 -0.2
09/01/2024
13.69
 275,700 13.83 13.83 13.55 0 6,900 -0.1
08/01/2024
13.78
 207,300 13.69 13.78 13.64 0 0 0
05/01/2024
13.69
 295,500 13.74 13.78 13.60 10,000 1,100 0.1
04/01/2024
13.69
 663,800 13.64 13.87 13.64 19,200 10,300 0.1
03/01/2024
13.60
 283,000 13.69 13.74 13.46 0 173,400 -2.6
02/01/2024
13.55
 238,600 13.64 13.83 13.55 0 34,000 -0.5
29/12/2023
13.64
 174,400 13.74 13.78 13.64 15,000 7,000 0.1
28/12/2023
13.74
 153,200 13.69 13.78 13.64 20,000 0 0.3
27/12/2023
13.69
 268,700 13.69 13.83 13.64 75,000 2,900 1.1
26/12/2023
13.69
 246,800 13.69 13.92 13.69 90,000 7,400 1.2
25/12/2023
13.69
 339,300 13.55 13.69 13.51 69,700 0 1.0
22/12/2023
13.55
 195,200 13.46 13.60 13.32 61,000 1,100 0.9
21/12/2023
13.46
 194,500 13.23 13.55 13.00 131,300 0 1.9
20/12/2023
13.23
 117,000 13.32 13.32 13.04 0 400 -0.0

Chính sách bảo mật | Điều khoản sử dụng |