CTCP Tàu cao tốc Superdong - Kiên Giang (skg)

10.75
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
(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)
24/01/2022
14.19
 144,100 14.45 14.81 14.10 2,200 12,400 -0.2
21/01/2022
14.45
 70,000 14.63 14.77 14.01 0 11,300 -0.2
20/01/2022
14.63
 249,000 13.69 14.63 13.69 200 26,300 -0.4
19/01/2022
13.69
 81,300 13.69 13.92 13.56 6,900 3,700 0.0
18/01/2022
13.69
 124,300 14.77 14.77 13.56 14,300 8,300 0.1
17/01/2022
14.77
 38,400 14.77 14.77 14.59 16,400 10,400 0.1
14/01/2022
14.77
 118,100 14.59 15.13 14.27 14,400 6,100 0.1
13/01/2022
14.59
 229,100 15.35 15.35 14.54 31,000 26,900 0.1
12/01/2022
15.35
 322,200 15.35 15.76 14.54 29,000 20,800 0.1
11/01/2022
15.35
 245,500 15.53 15.76 15.26 44,400 16,000 0.5
10/01/2022
15.53
 299,900 15.35 16.07 14.81 10,000 16,500 -0.0
07/01/2022
15.35
 725,200 15.71 15.71 15.17 29,100 5,500 0.4
06/01/2022
15.71
 335,000 15.98 15.98 15.58 500 10,900 -0.2
05/01/2022
15.98
 289,800 15.85 16.03 15.67 20,200 3,300 0.3
04/01/2022
15.85
 194,800 15.67 15.98 15.53 20,600 0 0.4
31/12/2021
15.67
 247,800 15.80 15.85 15.67 0 21,100 -0.4
30/12/2021
15.80
 116,200 15.80 16.07 15.76 5,800 8,700 -0.1
29/12/2021
15.80
 166,200 15.80 15.94 15.71 6,900 100 0.1
28/12/2021
15.80
 535,100 16.25 16.25 15.53 100 130,000 -2.3
27/12/2021
16.25
 259,000 16.65 16.70 16.16 11,800 91,900 -1.4
24/12/2021
16.65
 344,900 16.79 17.69 16.65 0 135,200 -2.6
23/12/2021
16.79
 1,236,100 15.71 16.79 15.80 2,300 406,000 -7.4
22/12/2021
15.71
 292,100 15.71 15.89 15.62 3,600 84,500 -1.4
21/12/2021
15.71
 430,100 15.26 15.85 15.22 1,300 181,400 -3.1
20/12/2021
15.26
 221,100 15.53 15.53 15.17 5,000 82,700 -1.3
17/12/2021
15.53
 191,800 15.62 15.89 15.53 7,000 59,700 -0.9
16/12/2021
15.62
 220,200 15.62 15.62 15.49 35,500 70,600 -0.6
15/12/2021
15.62
 342,800 15.71 15.76 15.17 2,700 112,800 -1.9
14/12/2021
15.71
 175,100 16.25 16.29 15.71 12,000 42,300 -0.5
13/12/2021
16.25
 201,300 15.98 16.61 15.94 21,500 52,200 -0.6
10/12/2021
15.98
 489,700 14.95 15.98 14.90 0 181,100 -3.2
09/12/2021
14.95
 72,400 15.04 15.13 14.72 5,000 800 0.1
08/12/2021
15.04
 81,300 14.99 15.17 14.63 6,000 2,300 0.1
07/12/2021
14.99
 50,700 14.54 14.99 14.59 8,100 3,000 0.1
06/12/2021
14.54
 235,200 15.49 15.49 14.41 900 20,600 -0.3
03/12/2021
15.49
 426,900 15.85 15.89 15.44 0 98,800 -1.7
02/12/2021
15.85
 184,900 15.80 15.94 15.71 0 42,300 -0.7
01/12/2021
15.80
 210,200 15.44 15.89 15.35 0 82,200 -1.4
30/11/2021
15.44
 354,100 14.99 16.03 14.90 4,000 76,900 -1.3
29/11/2021
14.99
 159,400 15.13 15.13 14.63 5,700 3,300 0.0
26/11/2021
15.13
 271,300 15.17 15.53 14.95 0 27,300 -0.5
25/11/2021
15.17
 131,600 15.08 15.35 14.90 3,100 0 0.1
24/11/2021
15.08
 219,000 15.44 15.80 14.99 0 30,000 -0.5
23/11/2021
15.44
 181,400 14.81 15.44 14.63 19,000 30,000 -0.2
22/11/2021
14.81
 745,200 15.67 15.67 14.59 116,300 10,000 1.7
19/11/2021
15.67
 878,800 16.70 16.70 15.53 23,000 43,100 -0.4
18/11/2021
16.70
 454,700 16.88 17.01 16.70 35,600 95,400 -1.1
17/11/2021
16.88
 334,400 16.88 17.24 16.70 0 76,700 -1.5
16/11/2021
16.88
 516,200 17.33 17.33 16.74 32,000 108,800 -1.5
15/11/2021
17.33
 607,200 17.91 18.05 17.33 23,500 125,800 -2.0
12/11/2021
17.91
 502,500 17.96 18.05 17.37 26,500 126,900 -2.0
11/11/2021
17.96
 1,272,900 17.87 18.27 17.78 9,100 340,300 -6.6
10/11/2021
17.87
 641,800 17.64 18.14 17.42 32,000 131,400 -2.0
09/11/2021
17.64
 348,500 17.64 17.96 17.15 5,300 79,000 -1.4
08/11/2021
17.64
 519,300 18.14 18.23 17.60 3,000 24,900 -0.4
05/11/2021
18.14
 375,800 18.49 18.49 17.96 1,000 35,000 -0.7
04/11/2021
18.49
 736,200 17.33 18.49 17.15 31,000 59,700 0.1
03/11/2021
17.33
 1,046,200 17.06 17.82 16.79 15,800 4,900 0.2
02/11/2021
17.06
 452,700 17.37 17.42 16.83 16,500 0 0.3
01/11/2021
17.37
 416,200 17.87 17.87 17.24 15,900 7,400 0.2
29/10/2021
17.87
 245,500 17.51 17.96 17.24 19,400 17,800 0.0
28/10/2021
17.51
 633,700 16.70 17.69 16.34 35,600 2,300 0.6
27/10/2021
16.70
 1,214,300 17.87 18.23 16.70 12,300 2,900 0.2
26/10/2021
17.87
 215,100 18.00 18.05 17.51 30,000 0 0.6
25/10/2021
18.00
 333,400 17.91 18.40 17.96 37,400 3,100 0.7
22/10/2021
17.91
 505,800 17.42 18.40 17.33 5,300 11,000 -0.1
21/10/2021
17.42
 442,400 17.33 17.60 16.88 10,800 3,100 0.1
20/10/2021
17.33
 640,700 17.69 17.87 16.88 28,500 10,700 0.3
19/10/2021
17.69
 876,800 17.51 18.72 17.28 5,600 246,500 -4.8
18/10/2021
17.51
 1,327,800 16.38 17.51 16.25 23,200 346,900 -6.3
15/10/2021
16.38
 485,700 16.38 16.65 16.12 4,700 16,300 -0.2
14/10/2021
16.38
 372,400 16.38 16.74 16.07 40,300 17,500 0.4
13/10/2021
16.38
 918,800 15.98 16.88 15.53 17,500 13,800 0.1
12/10/2021
15.98
 1,177,300 16.21 16.21 15.62 20,700 111,900 -1.6
11/10/2021
16.21
 2,179,500 15.17 16.21 14.81 1,900 203,300 -2.5
08/10/2021
15.17
 686,900 14.50 15.31 14.36 196,500 21,900 2.9
07/10/2021
14.50
 2,206,400 13.78 14.72 13.83 74,600 275,900 -3.3
06/10/2021
13.78
 356,100 13.78 13.83 13.47 4,000 0 0.1
05/10/2021
13.78
 555,600 13.69 13.96 13.69 16,500 18,300 -0.0
04/10/2021
13.69
 531,300 13.33 13.92 13.42 30,300 11,300 0.3
01/10/2021
13.33
 397,000 13.29 13.74 13.20 77,090 56,490 0.3
30/09/2021
13.29
 448,300 13.20 13.47 13.20 60,000 900 0.9
29/09/2021
13.20
 218,100 13.47 13.47 13.15 9,700 10,700 -0.0
28/09/2021
13.47
 457,600 13.02 13.47 12.57 61,600 0 0.9
27/09/2021
13.02
 689,400 13.24 13.42 13.02 37,200 14,800 0.3
24/09/2021
13.24
 745,000 13.42 13.51 13.20 0 7,300 -0.1
23/09/2021
13.42
 926,500 13.69 13.96 13.29 9,100 36,100 -0.4
22/09/2021
13.69
 1,204,300 13.47 14.23 13.29 54,100 18,000 0.5
21/09/2021
13.47
 1,527,200 13.78 13.78 13.02 42,200 31,400 0.2
20/09/2021
13.78
 1,776,100 13.96 14.27 13.47 10,600 146,700 -2.1
17/09/2021
13.96
 1,216,100 13.74 14.23 13.51 20,700 33,000 -0.2
16/09/2021
13.74
 896,800 13.65 13.74 13.11 9,800 12,000 -0.0
15/09/2021
13.65
 1,418,800 13.78 13.83 13.20 29,800 150,100 -1.8
14/09/2021
13.78
 2,894,300 12.88 13.78 13.02 787,700 274,500 7.7
13/09/2021
12.88
 1,484,400 12.08 12.88 12.08 17,500 151,700 -1.9
10/09/2021
12.08
 1,322,900 12.08 12.52 11.94 28,300 162,300 -1.8
09/09/2021
12.08
 1,659,900 11.31 12.08 11.31 0 126,400 -1.7
08/09/2021
11.31
 469,600 11.45 11.49 11.31 3,000 50,000 -0.6
07/09/2021
11.45
 1,133,000 11.27 11.67 11.40 29,900 109,300 -1.0
06/09/2021
11.27
 634,600 10.82 11.31 10.82 40,100 14,000 0.3

Chính sách bảo mật | Điều khoản sử dụng |