CTCP Tàu cao tốc Superdong - Kiên Giang (skg)

10.50
-0.20
(-1.87%)
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)
23/06/2022
12.66
 123,700 12.25 12.93 12.12 28,800 2,600 0.4
22/06/2022
12.25
 100,600 11.85 12.39 11.94 200 100 0.0
21/06/2022
11.85
 144,900 12.12 12.57 11.85 1,600 1,800 -0.0
20/06/2022
12.12
 377,000 12.70 12.75 12.12 8,700 10,000 -0.0
17/06/2022
12.70
 256,600 12.93 12.93 12.21 22,600 11,200 0.2
16/06/2022
12.93
 308,800 12.93 13.38 12.79 5,000 8,700 -0.1
15/06/2022
12.93
 449,300 12.12 12.93 11.99 36,200 13,500 0.3
14/06/2022
12.12
 212,000 12.12 12.57 11.85 49,700 7,300 0.6
13/06/2022
12.12
 566,900 13.02 13.02 12.12 25,000 11,800 0.2
10/06/2022
13.02
 252,300 13.65 13.65 13.02 1,100 9,800 -0.1
09/06/2022
13.65
 198,500 13.51 13.74 13.02 4,300 2,100 0.0
08/06/2022
13.51
 189,700 13.02 13.74 13.20 13,000 2,200 0.2
07/06/2022
13.02
 299,500 13.02 13.02 12.17 8,000 5,600 0.0
06/06/2022
13.02
 286,600 13.29 13.47 12.93 4,900 2,900 0.0
03/06/2022
13.29
 323,800 13.65 13.69 12.97 14,200 8,900 0.1
02/06/2022
13.65
 304,300 13.92 14.27 13.38 5,800 8,300 -0.0
01/06/2022
13.92
 274,500 14.10 14.14 13.56 11,000 23,400 -0.2
31/05/2022
14.10
 360,900 14.27 14.36 13.74 2,000 12,500 -0.2
30/05/2022
14.27
 289,300 13.96 14.27 13.74 0 8,200 -0.1
27/05/2022
13.96
 638,700 13.11 14.01 13.11 2,500 26,000 -0.4
26/05/2022
13.11
 250,800 13.29 13.56 13.11 0 12,700 -0.2
25/05/2022
13.29
 359,500 12.75 13.29 12.43 17,400 2,200 0.2
24/05/2022
12.75
 195,000 12.66 12.84 12.30 11,300 6,100 0.1
23/05/2022
12.66
 212,200 12.93 13.11 12.39 1,000 8,200 -0.1
20/05/2022
12.93
 415,400 12.57 13.06 12.39 4,200 0 0.1
19/05/2022
12.57
 232,500 12.61 12.75 11.85 26,800 900 0.4
18/05/2022
12.61
 340,800 12.57 13.02 12.52 15,600 2,300 0.2
17/05/2022
12.57
 474,200 11.76 12.57 11.40 149,900 0 2.1
16/05/2022
11.76
 577,400 12.61 13.29 11.76 122,800 8,300 1.5
13/05/2022
12.61
 573,400 13.56 13.56 12.61 189,600 3,900 2.7
12/05/2022
13.56
 516,400 14.54 14.54 13.56 90,000 32,500 0.9
11/05/2022
14.54
 390,300 14.27 14.59 14.05 84,700 4,700 1.3
10/05/2022
14.27
 352,500 14.23 14.54 13.29 146,200 8,000 2.2
09/05/2022
14.23
 657,500 15.26 15.26 14.23 37,900 400 0.6
06/05/2022
15.26
 464,400 16.34 16.34 15.26 15,700 8,400 0.1
05/05/2022
16.34
 474,700 16.88 17.24 16.16 4,100 26,400 -0.4
04/05/2022
16.88
 345,100 17.42 17.42 16.34 22,900 8,300 0.3
29/04/2022
17.42
 711,900 16.61 17.42 16.34 44,200 127,800 -1.6
28/04/2022
16.61
 447,500 16.52 17.15 16.52 0 32,700 -0.6
27/04/2022
16.52
 590,800 16.70 16.79 15.94 30,000 62,600 -0.6
26/04/2022
16.70
 1,368,600 16.29 16.70 15.17 154,300 2,600 2.6
25/04/2022
16.29
 1,039,800 17.51 17.51 16.29 53,600 38,200 0.3
22/04/2022
17.51
 1,380,300 18.14 18.40 16.88 3,000 17,800 -0.3
21/04/2022
18.14
 1,118,200 18.14 19.12 17.55 15,900 315,300 -6.2
20/04/2022
18.14
 1,306,700 16.97 18.14 17.19 3,700 140,700 -2.8
19/04/2022
16.97
 1,032,400 16.70 17.73 16.21 19,600 90,300 -1.4
18/04/2022
16.70
 584,600 17.24 17.69 16.21 32,000 77,700 -0.9
15/04/2022
17.24
 574,000 16.70 17.69 16.29 9,300 43,400 -0.6
14/04/2022
16.70
 345,900 16.92 17.15 16.70 31,000 18,800 0.2
13/04/2022
16.92
 704,800 16.97 17.24 16.03 59,700 7,800 0.9
12/04/2022
16.97
 984,700 18.23 18.49 16.97 149,800 14,000 2.7
08/04/2022
18.23
 631,400 19.57 19.75 18.23 0 67,200 -1.5
07/04/2022
19.57
 595,200 19.21 19.66 18.85 13,800 18,800 -0.1
06/04/2022
19.21
 1,071,500 19.93 19.93 19.12 14,300 0 0.3
05/04/2022
19.93
 572,600 20.47 20.56 19.93 8,900 2,900 0.1
04/04/2022
20.47
 465,100 20.29 20.83 20.20 21,300 0 0.5
01/04/2022
20.29
 1,659,700 21.19 21.37 20.02 37,000 23,200 0.3
31/03/2022
21.19
 944,200 21.37 21.95 21.10 24,700 5,000 0.5
30/03/2022
21.37
 1,815,000 22.44 22.44 21.37 25,000 38,100 -0.3
29/03/2022
22.44
 762,000 22.44 23.25 22.40 15,000 79,800 -1.6
28/03/2022
22.44
 1,711,900 22.44 23.34 21.91 21,800 207,600 -4.7
25/03/2022
22.44
 3,949,300 21.14 22.44 21.01 25,700 857,200 -20.3
24/03/2022
21.14
 617,000 21.28 21.50 21.10 0 158,700 -3.8
23/03/2022
21.28
 1,130,800 21.01 21.77 20.83 6,500 41,000 -0.8
22/03/2022
21.01
 1,081,900 21.23 21.28 20.87 27,400 8,700 0.4
21/03/2022
21.23
 966,000 21.10 21.41 20.83 49,600 800 1.1
18/03/2022
21.10
 1,009,600 21.55 21.82 21.01 6,900 10,500 -0.1
17/03/2022
21.55
 1,484,000 21.46 21.82 20.83 43,800 60,300 -0.4
16/03/2022
21.46
 1,631,700 20.83 22.00 20.65 33,400 314,600 -6.8
15/03/2022
20.83
 1,004,900 21.10 21.55 20.78 600 128,200 -3.0
14/03/2022
21.10
 1,331,800 20.29 21.41 19.89 34,900 101,300 -1.6
11/03/2022
20.29
 2,309,500 19.39 20.74 19.84 2,000 151,800 -3.4
10/03/2022
19.39
 2,124,700 18.14 19.39 18.36 18,000 293,700 -5.9
09/03/2022
18.14
 487,900 18.49 18.76 17.87 5,700 24,400 -0.4
08/03/2022
18.49
 1,107,400 18.05 18.85 17.60 0 256,700 -5.2
07/03/2022
18.05
 513,600 18.40 18.58 17.96 24,300 23,300 0.0
04/03/2022
18.40
 782,400 18.05 18.45 17.73 52,500 19,200 0.7
03/03/2022
18.05
 799,800 18.81 18.85 17.69 30,200 9,900 0.4
02/03/2022
18.81
 526,000 19.21 19.26 18.67 119,400 7,100 2.4
01/03/2022
19.21
 328,200 19.21 19.57 18.94 61,400 11,000 1.1
28/02/2022
19.21
 670,600 18.85 19.35 18.14 45,700 20,200 0.5
25/02/2022
18.85
 638,200 18.67 19.57 18.76 50,400 122,100 -1.5
24/02/2022
18.67
 841,400 19.84 19.84 18.49 14,800 124,500 -2.3
23/02/2022
19.84
 662,200 19.93 20.47 19.39 38,800 54,600 -0.3
22/02/2022
19.93
 926,100 19.17 20.20 18.85 55,500 24,100 0.7
21/02/2022
19.17
 587,700 19.48 19.57 18.94 22,200 300 0.5
18/02/2022
19.48
 821,700 19.26 20.11 19.30 2,700 77,300 -1.6
17/02/2022
19.26
 760,900 18.76 19.62 18.45 900 48,600 -1.0
16/02/2022
18.76
 882,400 18.40 18.99 18.45 3,800 86,600 -1.7
15/02/2022
18.40
 561,400 17.51 18.40 17.19 29,800 32,000 -0.1
14/02/2022
17.51
 494,300 16.97 18.05 16.97 2,600 2,000 0.0
11/02/2022
16.97
 375,500 16.97 17.19 16.70 33,900 0 0.6
10/02/2022
16.97
 534,300 17.01 17.15 16.79 21,700 0 0.4
09/02/2022
17.01
 256,000 16.70 17.24 16.61 14,800 0 0.3
08/02/2022
16.70
 831,300 16.70 17.51 16.70 0 164,500 -3.1
07/02/2022
16.70
 905,400 15.62 16.70 16.16 1,900 116,100 -2.1
28/01/2022
15.62
 109,900 14.90 15.62 14.72 4,400 4,400 0.0
27/01/2022
14.90
 21,500 15.26 15.26 14.90 0 6,500 -0.1
26/01/2022
15.26
 160,000 15.17 15.26 14.36 0 11,000 -0.2
25/01/2022
15.17
 140,400 14.19 15.17 14.01 0 2,300 -0.0

Chính sách bảo mật | Điều khoản sử dụng |