CTCP Tàu cao tốc Superdong - Kiên Giang (skg)

10.65
-0.05
(-0.47%)
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)
14/11/2022
12.03
 1,033,700 12.93 12.93 12.03 170,700 0 2.3
11/11/2022
12.93
 325,000 13.51 13.65 12.84 19,000 900 0.3
10/11/2022
13.51
 618,400 13.92 13.92 12.97 20,200 6,300 0.2
09/11/2022
13.92
 148,000 13.74 14.27 13.74 0 200 -0.0
08/11/2022
13.74
 127,300 13.69 13.78 13.38 5,900 0 0.1
07/11/2022
13.69
 433,100 13.92 14.10 13.38 50,300 1,000 0.8
04/11/2022
13.92
 440,600 14.19 14.19 13.47 47,900 200 0.7
03/11/2022
14.19
 638,400 13.56 14.50 13.56 0 60,100 -0.9
02/11/2022
13.56
 802,900 12.70 13.56 12.57 1,000 0 0.0
01/11/2022
12.70
 177,700 12.57 13.02 12.39 3,500 2 0.0
31/10/2022
12.57
 134,400 12.75 13.11 12.12 21,300 0 0.3
28/10/2022
12.75
 58,000 13.02 13.42 12.57 11,500 7,530 0.1
27/10/2022
13.02
 143,900 12.30 13.02 12.12 32,200 2,000 0.4
26/10/2022
12.30
 58,700 12.48 13.20 12.12 5,000 800 0.1
25/10/2022
12.48
 260,900 12.61 13.11 11.76 78,100 700 1.0
24/10/2022
12.61
 368,500 13.56 13.92 12.61 76,500 0 1.1
21/10/2022
13.56
 535,600 14.41 14.50 13.47 50,300 1,100 0.8
20/10/2022
14.41
 114,000 14.86 14.86 14.41 12,500 12,000 0.0
19/10/2022
14.86
 94,600 14.86 15.13 14.77 9,700 10,300 -0.0
18/10/2022
14.86
 100,100 15.08 15.26 14.77 6,000 17,400 -0.2
17/10/2022
15.08
 293,100 14.86 15.26 14.41 0 10,900 -0.2
14/10/2022
14.86
 441,700 14.23 15.04 14.59 50,195 4,900 0.7
13/10/2022
14.23
 374,800 13.83 14.59 13.65 13,041 5,707 0.1
12/10/2022
13.83
 152,300 13.56 13.96 13.47 77,360 7 1.2
11/10/2022
13.56
 293,900 13.87 13.96 13.51 90,300 2,000 1.3
10/10/2022
13.87
 340,700 13.83 14.27 13.51 58,400 0 0.9
07/10/2022
13.83
 241,600 14.05 14.05 13.47 50,200 1,400 0.8
06/10/2022
14.05
 453,500 14.63 14.90 13.92 61,800 19,900 0.7
05/10/2022
14.63
 149,100 14.10 14.99 14.36 0 10,700 -0.2
04/10/2022
14.10
 226,100 14.68 15.26 14.10 42,000 3,501 0.6
03/10/2022
14.68
 337,800 15.76 15.94 14.68 0 7,600 -0.1
30/09/2022
15.76
 3,051,800 15.08 15.76 14.68 8,000 1,500 0.1
29/09/2022
15.08
 158,800 15.71 16.12 15.08 4,000 14,600 -0.2
28/09/2022
15.71
 216,800 16.16 16.16 15.53 0 12,200 -0.2
27/09/2022
16.16
 178,100 15.76 16.34 15.76 1,600 122 0.0
26/09/2022
15.76
 462,500 15.71 15.76 15.08 18,300 1,300 0.3
23/09/2022
15.71
 254,000 16.03 16.34 15.67 8,600 100 0.1
22/09/2022
16.03
 201,900 15.98 16.07 15.08 3,900 0 0.1
21/09/2022
15.98
 100,000 15.89 16.16 15.71 1,800 2,100 -0.0
20/09/2022
15.89
 346,400 15.71 16.07 15.35 26,300 0 0.5
19/09/2022
15.71
 1,103,100 16.74 16.74 15.62 7,000 15,200 -0.1
16/09/2022
16.74
 474,300 17.06 17.19 16.74 0 18,200 -0.3
15/09/2022
17.06
 203,200 17.15 17.37 16.97 5,000 4,600 0.4
14/09/2022
17.15
 283,700 17.33 17.33 16.79 19,200 0 -0.0
13/09/2022
17.33
 312,700 16.97 17.33 16.70 10,500 5,200 -0.0
12/09/2022
16.97
 460,600 16.97 17.51 16.97 500 15,255 -0.1
09/09/2022
16.97
 395,700 16.70 16.97 16.43 20,100 27,500 -0.1
08/09/2022
16.70
 692,700 16.65 17.24 16.47 300 5,500 -0.1
07/09/2022
16.65
 996,500 17.87 17.91 16.65 35,900 23,900 0.2
06/09/2022
17.87
 729,000 18.14 18.85 17.64 2,800 4,100 -0.0
05/09/2022
18.14
 477,100 18.58 19.30 18.14 16,700 3,200 0.3
31/08/2022
18.58
 494,600 18.58 18.67 18.09 16,600 0 0.3
30/08/2022
18.58
 664,000 18.54 18.85 18.09 500 18,000 -0.4
29/08/2022
18.54
 1,829,100 17.33 18.54 17.06 16,400 77,400 -1.3
26/08/2022
17.33
 1,573,800 16.52 17.64 16.34 25,200 25,000 0.0
25/08/2022
16.52
 548,500 16.88 16.92 16.43 200 0 0.0
24/08/2022
16.88
 488,300 16.97 17.06 16.61 2,500 0 0.0
23/08/2022
16.97
 291,200 16.88 17.06 16.61 18,100 0 0.3
22/08/2022
16.88
 788,500 16.34 16.88 16.25 19,000 7,000 0.2
19/08/2022
16.34
 628,900 16.97 17.01 16.34 10,200 2,000 0.1
18/08/2022
16.97
 614,900 17.33 17.33 16.88 0 7,500 -0.1
17/08/2022
17.33
 472,800 17.60 17.73 17.28 9,100 3,500 0.1
16/08/2022
17.60
 381,300 17.69 17.78 17.51 29,300 0 0.6
15/08/2022
17.69
 447,100 17.60 17.78 17.51 3,700 0 0.1
12/08/2022
17.60
 237,100 17.33 17.69 17.24 25,900 0 0.5
11/08/2022
17.33
 392,700 17.60 17.96 17.10 20,400 16,100 0.1
10/08/2022
17.60
 555,800 17.51 18.14 17.10 22,600 1,400 0.4
09/08/2022
17.51
 631,600 17.69 17.82 17.33 4,000 1,000 0.1
08/08/2022
17.69
 610,300 17.73 17.96 17.51 0 16,900 -0.3
05/08/2022
17.73
 1,161,200 17.69 18.00 17.42 0 41,000 -0.8
04/08/2022
17.69
 1,258,800 16.83 17.69 16.61 0 22,000 -0.4
03/08/2022
16.83
 979,400 16.16 16.88 16.16 35,800 0 0.7
02/08/2022
16.16
 871,900 16.43 16.56 15.98 0 3,300 -0.1
01/08/2022
16.43
 621,100 16.16 16.61 16.16 300 5,000 -0.1
29/07/2022
16.16
 657,900 16.03 16.70 15.98 0 0 0.0
28/07/2022
16.03
 527,300 16.47 16.79 16.03 1,200 0 0.0
27/07/2022
16.47
 246,900 15.98 16.47 15.53 12,300 0 0.2
26/07/2022
15.98
 316,000 16.12 16.34 15.89 11,500 10,000 0.0
25/07/2022
16.12
 490,500 16.61 16.61 15.80 0 0 -1.5
22/07/2022
16.61
 627,600 16.47 17.15 16.25 28,800 2,600 -1.5
21/07/2022
16.47
 444,000 16.56 16.70 16.16 25,000 11,500 0.2
20/07/2022
16.56
 1,619,700 15.49 16.56 15.26 5,000 323,600 -5.9
19/07/2022
15.49
 353,900 15.31 15.49 14.99 20,100 5,100 0.3
18/07/2022
15.31
 397,900 15.26 15.44 15.26 11,600 2,000 0.2
15/07/2022
15.26
 1,084,800 15.53 15.80 14.99 17,800 327,500 -5.3
14/07/2022
15.53
 976,400 15.31 15.71 15.22 12,900 1,000 0.2
13/07/2022
15.31
 760,200 15.35 15.53 15.08 12,900 700 0.2
12/07/2022
15.35
 1,026,100 14.90 15.53 14.90 0 0 -0.1
11/07/2022
14.90
 881,800 14.36 15.17 14.27 0 7,300 -0.1
08/07/2022
14.36
 445,400 14.05 14.63 14.05 84,700 4,700 -0.1
07/07/2022
14.05
 330,300 13.92 14.27 13.83 1,200 1,100 0.0
06/07/2022
13.92
 734,400 14.19 14.99 13.78 7,000 41,300 -0.5
05/07/2022
14.19
 3,181,800 13.56 14.50 13.15 6,800 81,500 -1.2
04/07/2022
13.56
 512,000 13.42 14.10 13.42 0 42,600 -0.6
01/07/2022
13.42
 439,500 13.47 13.47 12.84 5,000 10,200 -0.1
30/06/2022
13.47
 665,600 13.74 13.83 13.38 10,700 0 0.2
29/06/2022
13.74
 333,100 13.65 14.01 13.47 1,300 5,400 -0.1
28/06/2022
13.65
 389,800 13.42 14.14 13.51 13,400 5,200 0.1
27/06/2022
13.42
 1,318,200 12.57 13.42 12.61 17,500 8,000 0.1
24/06/2022
12.57
 95,100 12.66 12.75 12.52 3,200 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |