CTCP Tàu cao tốc Superdong - Kiên Giang (skg)

11.15
0.15
(1.36%)
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
(2025-01-02) 		-0.30 -2.62% 1,751,800 -1,198 -0.0
11
11.45
11.15
2 tháng
(2024-12-02) 		0.30 2.76% 4,569,300 -18,349 -0.2
10.65
11.55
11.15
3 tháng
(2024-11-04) 		0.65 6.19% 6,731,600 150,851 1.6
10.40
11.55
11.15
6 tháng
(2024-08-05) 		-0.90 -7.47% 21,884,700 3,466,751 43.9
10.40
13.20
11.15
12 tháng
(2024-02-06) 		-2.08 -15.71% 98,869,800 3,218,851 39.8
10.40
15.72
11.15
24 tháng
(2023-02-13) 		-1.42 -11.29% 249,433,000 5,236,498 70.6
10.40
19.91
11.15
36 tháng
(2022-02-16) 		-7.61 -40.58% 389,141,200 3,969,828 19.9
10.40
22.44
11.15
60 tháng
(2020-02-27) 		2.96 36.09% 559,190,370 -1,115,752 -56.3
5.45
22.44
11.15
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
31/01/2025
11.15
 86,100 10.95 11.15 10.90 0 0 0
24/01/2025
11.15
 86,100 10.95 11.15 10.90 0 0 0
23/01/2025
11
 36,200 10.85 11.20 10.85 0 200 -0.0
22/01/2025
11
 50,600 11 11.10 10.90 0 0 0
21/01/2025
11.10
 186,400 10.75 11.20 10.75 0 0 0
20/01/2025
11.25
 45,100 11.30 11.30 11.20 0 0 0
17/01/2025
11.25
 69,900 11.10 11.30 11.10 0 0 0
16/01/2025
11.20
 63,200 11.20 11.30 11.10 0 0 0
15/01/2025
11.20
 31,500 11.35 11.35 11.10 0 2,700 -0.0
14/01/2025
11.15
 59,200 11.10 11.15 10.90 0 0 0
13/01/2025
11.10
 71,300 11 11.10 10.90 10 8 0.0
10/01/2025
11
 110,700 11.10 11.20 11 0 0 0
09/01/2025
11.10
 32,200 11.20 11.20 11.05 0 0 0
08/01/2025
11.15
 93,300 11.10 11.15 10.90 0 0 0
07/01/2025
11.10
 147,600 11.20 11.30 11.10 0 0 0
06/01/2025
11.40
 113,500 11.35 11.40 11.20 3,700 0 0.0
03/01/2025
11.35
 74,800 11.40 11.45 11.30 0 200 -0.0
02/01/2025
11.45
 49,700 11.35 11.50 11.30 0 1,800 -0.0
31/12/2024
11.40
 90,200 11.35 11.55 11.30 0 0 0
30/12/2024
11.55
 57,500 11.50 11.55 11.30 3,600 100 0.0
27/12/2024
11.55
 82,700 11.50 11.60 11.35 0 3,400 -0.0
26/12/2024
11.55
 693,400 11.05 11.60 11.05 9,300 300 0.1
25/12/2024
11.05
 97,600 11 11.20 10.85 100 1,100 -0.0
24/12/2024
11
 163,800 11.05 11.10 10.80 0 900 -0.0
23/12/2024
11.10
 54,300 11.10 11.15 10.95 0 200 -0.0
20/12/2024
11.05
 44,200 10.90 11.15 10.85 1,400 1,100 0.0
19/12/2024
10.95
 69,600 10.90 11 10.85 0 0 0
18/12/2024
11
 70,600 11 11.15 10.95 0 0 0
17/12/2024
10.95
 55,400 11.25 11.25 10.95 0 3,000 -0.0
16/12/2024
11.15
 87,700 11.20 11.30 11 5,400 700 0.1
13/12/2024
11.25
 64,300 11.40 11.40 11.10 3,100 6,100 -0.0
12/12/2024
11.25
 284,700 11.30 11.50 11.25 3,200 53,006 -0.6
11/12/2024
11.25
 119,600 11.45 11.45 11.20 0 400 -0.0
10/12/2024
11.15
 301,700 10.85 11.15 10.80 6,400 100 0.1
09/12/2024
10.85
 59,100 10.90 10.90 10.70 0 1,200 -0.0
06/12/2024
10.75
 110,300 10.90 10.95 10.75 0 0 0
05/12/2024
10.85
 96,500 10.60 10.85 10.60 0 300 -0.0
04/12/2024
10.65
 99,300 10.80 10.90 10.65 25,000 71 0.3
03/12/2024
10.80
 52,300 10.70 10.90 10.70 6,200 7,874 -0.0
02/12/2024
10.85
 62,700 11 11.10 10.80 0 1,000 -0.0
29/11/2024
10.95
 72,000 10.90 10.95 10.80 38,600 4,000 0.4
28/11/2024
10.90
 111,600 10.90 11.05 10.80 0 2,700 -0.0
27/11/2024
10.90
 285,600 10.50 11.05 10.50 108,900 200 1.2
26/11/2024
10.50
 56,700 10.50 10.60 10.50 3,000 0 0.0
25/11/2024
10.40
 98,200 10.60 10.60 10.40 1,900 0 0.0
22/11/2024
10.55
 73,900 10.60 10.70 10.45 6,000 0 0.1
21/11/2024
10.60
 65,900 10.50 10.65 10.45 2,400 1,600 0.0
20/11/2024
10.50
 135,000 10.40 10.75 10.30 12,100 5,600 0.1
19/11/2024
10.40
 48,800 10.55 10.55 10.40 0 1,500 -0.0
18/11/2024
10.60
 118,800 10.60 10.60 10.35 2,500 2,100 0.0
15/11/2024
10.60
 95,400 10.70 10.70 10.50 0 0 0
14/11/2024
10.70
 96,500 10.75 10.80 10.65 32,600 0 0.4
13/11/2024
10.75
 44,600 10.75 10.85 10.70 16,000 0 0.2
12/11/2024
10.80
 79,100 10.85 10.85 10.65 21,100 0 0.2
11/11/2024
10.80
 167,500 10.55 10.90 10.55 2,100 2,700 -0.0
08/11/2024
10.55
 80,000 10.75 10.75 10.55 0 700 -0.0
07/11/2024
10.70
 179,400 10.70 11.15 10.70 0 56,800 -0.6
06/11/2024
10.60
 164,000 10.55 10.65 10.50 0 0 0
05/11/2024
10.55
 66,000 10.55 10.60 10.45 0 0 0
04/11/2024
10.50
 123,300 10.65 10.75 10.50 0 100 -0.0
01/11/2024
10.60
 89,400 10.60 10.60 10.55 2,100 0 0.0
31/10/2024
10.60
 154,600 10.70 10.70 10.55 0 1,000 -0.0
30/10/2024
10.70
 165,200 10.95 11 10.70 0 8,000 -0.1
29/10/2024
10.90
 296,300 11.40 11.40 10.80 500 300 0.0
28/10/2024
11.20
 216,100 11.45 11.60 11.10 2,400 11,200 -0.1
25/10/2024
11.45
 102,500 11.70 11.70 11.45 0 1,300 -0.0
24/10/2024
11.60
 76,500 11.75 11.75 11.55 0 400 -0.0
23/10/2024
11.65
 107,100 11.55 11.70 11.50 0 8,300 -0.1
22/10/2024
11.55
 204,600 11.60 11.75 11.50 0 50,000 -0.6
21/10/2024
11.65
 165,400 11.70 11.80 11.60 0 0 0
18/10/2024
11.70
 164,800 11.90 11.90 11.70 500 0 0.0
17/10/2024
11.90
 443,700 12.05 12.05 11.75 10,400 41,900 -0.4
16/10/2024
12.15
 210,000 12.20 12.20 11.95 100 0 0.0
15/10/2024
12.20
 138,100 12.30 12.35 12.10 0 0 0
14/10/2024
12.30
 186,800 12.30 12.35 12.15 1,900 0 0.0
11/10/2024
12.25
 69,900 12.20 12.45 12.20 0 0 0
10/10/2024
12.30
 47,400 12.40 12.55 12.30 0 0 0
09/10/2024
12.40
 84,600 12.15 12.45 12.15 18,900 0 0.2
08/10/2024
12.15
 190,800 12.35 12.35 12.15 0 0 0
07/10/2024
12.25
 108,800 12.30 12.40 12.25 0 0 0
04/10/2024
12.30
 123,400 12.35 12.45 12.30 0 0 0
03/10/2024
12.35
 253,100 12.60 12.70 12.30 34,000 0 0.4
02/10/2024
12.60
 105,600 12.80 12.85 12.60 0 0 0
01/10/2024
12.90
 525,300 12.85 13.05 12.75 395,900 400 5.1
30/09/2024
12.85
 143,100 12.75 12.95 12.75 102,300 5,200 1.2
27/09/2024
12.95
 308,100 13.05 13.05 12.75 106,500 900 1.4
26/09/2024
12.95
 346,900 12.65 12.95 12.65 263,300 1,000 3.4
25/09/2024
12.85
 517,100 12.45 12.90 12.40 248,500 1,700 3.1
24/09/2024
12.45
 129,200 12.50 12.55 12.40 30,700 1,400 0.4
23/09/2024
12.55
 115,900 12.50 12.65 12.30 11,900 0 0.1
20/09/2024
12.60
 220,900 12.50 12.65 12.40 148,800 0 1.9
19/09/2024
12.50
 118,800 12.30 12.50 12.30 36,600 0 0.5
18/09/2024
12.35
 208,800 12.40 12.40 12.30 0 5,300 -0.1
17/09/2024
12.40
 164,400 12.40 12.55 12 7,600 200 0.1
16/09/2024
12.55
 270,700 12.65 12.70 12.35 23,000 300 0.3
13/09/2024
12.65
 273,400 12.60 12.75 12.40 23,100 700 0.3
12/09/2024
12.60
 81,300 12.70 12.75 12.50 14,500 9,600 0.1
11/09/2024
12.60
 232,000 12.50 12.65 12.30 109,300 25,400 1.1
10/09/2024
12.65
 376,600 12.60 12.80 12.40 179,800 300 2.3
09/09/2024
12.65
 131,100 12.75 12.75 12.55 0 0 0
06/09/2024
12.65
 555,500 12.20 12.90 12.20 33,700 27,200 0.1

Chính sách bảo mật | Điều khoản sử dụng |