CTCP Tàu cao tốc Superdong - Kiên Giang (skg)

10.60
-0.10
(-0.93%)
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
(2024-10-15) 		-1.45 -11.89% 3,495,000 22,000 0.2
10.50
12.20
10.75
2 tháng
(2024-09-16) 		-1.80 -14.34% 7,734,600 1,274,800 16.2
10.50
12.95
10.75
3 tháng
(2024-08-16) 		-2.15 -16.67% 12,051,100 1,580,745 20.1
10.50
12.95
10.75
6 tháng
(2024-05-20) 		-2.89 -21.21% 45,508,600 3,577,792 46.2
10.50
14.43
10.75
12 tháng
(2023-11-20) 		-2.57 -19.30% 108,907,300 3,133,972 39.2
10.50
15.72
10.75
24 tháng
(2022-11-25) 		-1.15 -9.63% 260,294,500 5,115,197 69.6
10.50
19.91
10.75
36 tháng
(2021-11-30) 		-4.69 -30.38% 398,440,100 1,699,769 -19.1
10.50
22.44
10.75
60 tháng
(2019-12-11) 		2.09 24.12% 561,370,580 108,499 -42.0
5.45
22.44
10.75
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
11/04/2023
13.87
 153,600 13.69 13.87 13.60 2,300 0 0.0
10/04/2023
13.69
 276,800 13.74 14.14 13.56 0 6,400 -0.1
07/04/2023
13.74
 227,000 13.56 13.92 13.51 3,500 0 0.1
06/04/2023
13.56
 446,800 13.78 14.14 13.56 0 1,400 -0.0
05/04/2023
13.78
 248,200 13.78 13.83 13.56 5,900 0 0.1
04/04/2023
13.78
 138,100 13.87 13.87 13.65 500 0 0.0
03/04/2023
13.87
 466,700 13.29 13.92 13.33 11,600 16,214 -0.1
31/03/2023
13.29
 87,700 13.33 13.38 13.24 0 300 -0.0
30/03/2023
13.33
 231,300 13.38 13.60 13.33 1,000 0 0.0
29/03/2023
13.38
 76,800 13.33 13.47 13.20 0 0 0.1
28/03/2023
13.33
 198,100 13.42 13.56 13.33 5,400 0 0.1
27/03/2023
13.42
 226,800 13.06 13.47 13.15 11,900 0 0.2
24/03/2023
13.06
 125,100 12.93 13.20 12.93 2,100 1,500 0.0
23/03/2023
12.93
 66,100 12.88 12.97 12.79 1,700 200 0.0
22/03/2023
12.88
 119,900 12.93 13.20 12.88 0 100 -0.0
21/03/2023
12.93
 120,900 12.79 13.02 12.75 0 4,900 -0.0
20/03/2023
12.79
 188,400 13.29 13.29 12.66 0 1,200 -0.0
17/03/2023
13.29
 115,500 13.20 13.56 13.15 150,002 152,402 -0.0
16/03/2023
13.20
 110,800 13.69 13.69 13.20 300 2,500 -0.0
15/03/2023
13.69
 310,500 13.15 13.69 13.24 7,400 700 0.1
14/03/2023
13.15
 290,300 13.42 13.47 12.84 0 5,700 -0.1
13/03/2023
13.42
 234,800 13.74 13.78 13.38 772,500 772,400 0.0
10/03/2023
13.74
 712,700 13.87 14.27 13.47 0 11,000 -0.2
09/03/2023
13.87
 485,400 12.97 13.87 13.87 235,000 235,000 0
08/03/2023
12.97
 74,800 12.79 12.97 12.75 8,200 0 0.1
07/03/2023
12.79
 46,300 12.79 12.97 12.75 5,800 0 0.1
06/03/2023
12.79
 142,400 12.88 13.06 12.75 2,100 0 0.0
03/03/2023
12.88
 73,600 12.88 12.93 12.75 1,100 0 0.0
02/03/2023
12.88
 66,600 12.93 12.97 12.75 1,400 0 0.0
01/03/2023
12.93
 64,800 12.79 12.93 12.57 3,200 0 0.0
28/02/2023
12.79
 53,600 12.75 13.02 12.70 0 300 -0.0
27/02/2023
12.75
 86,200 13.02 13.02 12.66 0 482 -0.0
24/02/2023
13.02
 134,300 12.93 13.20 12.84 0 900 -0.0
23/02/2023
12.93
 145,800 12.75 12.93 12.66 0 1,000 -0.0
22/02/2023
12.75
 220,000 13.20 13.20 12.75 1,200 0 0.0
21/02/2023
13.20
 189,600 13.29 13.33 13.11 0 1,200 -0.0
20/02/2023
13.29
 288,900 13.02 13.56 13.02 1,700 0 0.0
17/02/2023
13.02
 92,400 13.24 13.24 12.93 0 900 -0.0
16/02/2023
13.24
 257,500 12.79 13.29 12.75 1,400 0 0.0
15/02/2023
12.79
 244,500 12.43 12.93 11.85 0 800 -0.0
14/02/2023
12.43
 50,500 12.57 12.61 12.30 0 400 -0.0
13/02/2023
12.57
 215,400 12.75 12.84 12.21 900 4,700 -0.1
10/02/2023
12.75
 147,100 13.02 13.15 12.75 500 1,300 -0.0
09/02/2023
13.02
 195,300 13.06 13.20 12.93 2,800 0 0.0
08/02/2023
13.06
 221,500 13.11 13.11 12.66 2,200 0 0.0
07/02/2023
13.11
 188,800 13.20 13.33 12.93 3,700 0 0.1
06/02/2023
13.20
 207,400 13.11 13.33 12.66 0 0 0.1
03/02/2023
13.11
 204,200 13.20 13.29 13.02 8,000 0 0.1
02/02/2023
13.20
 420,900 13.38 13.51 13.06 36,000 0 0.5
01/02/2023
13.38
 923,500 14.32 14.45 13.33 44,000 14,000 0.4
31/01/2023
14.32
 364,700 14.27 14.50 14.05 23,500 2,700 0.3
30/01/2023
14.27
 304,000 14.54 14.72 14.19 0 3,000 -0.0
27/01/2023
14.54
 1,362,000 14.10 14.81 14.14 11,800 75,500 -1.0
19/01/2023
14.10
 424,900 14.27 14.27 13.92 3,400 0 0.1
18/01/2023
14.27
 288,700 14.10 14.63 14.19 0 6,600 -0.1
17/01/2023
14.10
 802,300 13.20 14.10 13.20 800 21,800 -0.3
16/01/2023
13.20
 95,300 13.38 13.47 13.20 0 6,700 -0.1
13/01/2023
13.38
 108,000 13.29 13.56 13.29 17,100 0 0.3
12/01/2023
13.29
 113,800 13.29 13.47 13.20 7,500 6,100 0.0
11/01/2023
13.29
 166,000 13.38 13.56 13.29 8,700 0 0.1
10/01/2023
13.38
 138,700 13.33 13.42 13.02 17,700 800 0.3
09/01/2023
13.33
 153,400 13.33 13.74 13.20 0 4,400 -0.1
06/01/2023
13.33
 167,000 13.38 13.42 13.20 800 1,400 -0.0
05/01/2023
13.38
 91,200 13.38 13.47 13.15 5,000 3,100 0.0
04/01/2023
13.38
 230,900 13.69 13.74 13.02 12,100 3,500 0.1
03/01/2023
13.69
 309,100 12.93 13.69 12.88 16,900 0 0.3
30/12/2022
12.93
 128,300 13.02 13.29 12.70 0 2,800 -0.0
29/12/2022
13.02
 125,300 12.97 13.06 12.66 11,500 0 0.2
28/12/2022
12.97
 88,600 12.66 12.97 12.66 4,000 3,802 0.0
27/12/2022
12.66
 286,400 11.85 12.66 11.85 3,800 1,300 0.0
26/12/2022
11.85
 139,600 12.57 12.79 11.85 2,500 7,400 -0.1
23/12/2022
12.57
 136,300 12.88 13.06 12.57 10,300 4,900 0.1
22/12/2022
12.88
 200,700 12.93 13.11 12.57 4,400 14,700 -0.1
21/12/2022
12.93
 353,200 13.11 13.38 12.48 5,200 9,700 -0.1
20/12/2022
13.11
 402,000 13.38 13.42 12.97 10,900 13,200 -0.0
19/12/2022
13.38
 588,200 13.38 13.92 13.29 14,700 500 0.2
16/12/2022
13.38
 233,000 13.33 13.65 12.88 14,100 1,980 0.2
15/12/2022
13.33
 192,400 13.29 13.47 13.11 5,700 2,800 0.0
14/12/2022
13.29
 361,600 13.29 13.65 13.29 9,800 1,100 0.1
13/12/2022
13.29
 332,900 13.11 13.65 13.02 400 3,300 -0.0
12/12/2022
13.11
 364,600 13.56 13.87 13.11 2,900 6,300 -0.0
09/12/2022
13.56
 664,800 12.79 13.60 12.79 9,400 1,500 0.1
08/12/2022
12.79
 355,100 12.39 13.20 12.39 3,300 1,700 0.0
07/12/2022
12.39
 348,000 12.52 12.84 11.94 11,400 300 0.2
06/12/2022
12.52
 644,200 13.47 13.92 12.52 0 5,500 -0.1
05/12/2022
13.47
 581,900 13.33 14.23 13.38 0 100 -0.0
02/12/2022
13.33
 411,100 13.33 13.33 13.02 10,900 3,400 0.1
01/12/2022
13.33
 936,100 12.57 13.42 12.61 5,500 700 0.1
30/11/2022
12.57
 228,200 12.66 12.88 12.30 100 0 0.0
29/11/2022
12.66
 392,600 12.66 13.02 12.30 5,600 1,860 0.1
28/11/2022
12.66
 316,000 11.90 12.70 11.90 3,500 0 0.0
25/11/2022
11.90
 64,700 11.31 11.94 11.49 0 500 -0.0
24/11/2022
11.31
 248,200 11.67 11.67 11.13 85,600 1,700 1.1
23/11/2022
11.67
 116,100 12.03 12.30 11.67 7,000 1,200 0.1
22/11/2022
12.03
 203,200 12.08 12.70 11.85 5,300 2,800 0.0
21/11/2022
12.08
 146,900 11.94 12.08 11.63 3,600 300 0.0
18/11/2022
11.94
 150,300 11.94 12.12 11.40 0 2,500 -0.0
17/11/2022
11.94
 200,900 11.99 12.34 11.58 0 3,500 -0.0
16/11/2022
11.99
 350,100 11.22 11.99 10.46 93,700 0 1.3
15/11/2022
11.22
 185,100 12.03 12.03 11.22 102,500 0 1.3

Chính sách bảo mật | Điều khoản sử dụng |