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)
05/09/2019
8.86
 34,370 8.78 8.86 8.74 2,000 570 0.0
04/09/2019
8.78
 122,100 8.82 8.86 8.74 0 0 0
03/09/2019
8.82
 92,810 8.97 8.97 8.82 46,110 18,700 0.3
30/08/2019
8.97
 70,110 8.93 9.01 8.90 12,240 100 0.1
29/08/2019
8.93
 105,610 9.01 9.21 8.93 3,000 8,000 -0.1
28/08/2019
9.01
 136,280 8.74 9.05 8.74 13,000 4,500 0.1
27/08/2019
8.74
 50,020 8.78 8.86 8.74 13,850 0 0.2
26/08/2019
8.78
 88,410 8.86 8.86 8.74 22,100 0 0.3
23/08/2019
8.86
 37,290 8.93 8.93 8.82 0 10 -0.0
22/08/2019
8.93
 107,810 8.86 8.93 8.86 10,300 0 0.1
21/08/2019
8.86
 42,280 8.93 8.93 8.86 4,550 0 0.1
20/08/2019
8.93
 94,680 8.93 8.93 8.78 2,700 0 0.0
19/08/2019
8.93
 35,500 8.97 9.05 8.93 0 0 0
16/08/2019
8.97
 298,550 8.97 9.21 8.97 197,640 0 2.3
15/08/2019
8.97
 35,950 9.13 9.13 8.97 3,620 0 0.0
14/08/2019
9.13
 49,130 8.93 9.17 9.01 610 1,510 -0.0
13/08/2019
8.93
 75,870 8.93 9.05 8.93 10,000 0 0.1
12/08/2019
8.93
 23,110 8.93 8.97 8.90 1,380 0 0.0
09/08/2019
8.93
 45,340 8.90 9.05 8.86 3,040 2,700 0.0
08/08/2019
8.90
 28,910 8.93 8.97 8.86 2,220 290 0.0
07/08/2019
8.93
 53,550 8.97 8.97 8.82 0 15,500 -0.2
06/08/2019
8.97
 74,520 8.86 9.01 8.82 0 0 0
05/08/2019
8.86
 100,230 8.90 9.13 8.86 3,380 5,000 -0.0
02/08/2019
8.90
 110,150 8.74 8.90 8.74 200 0 0.0
01/08/2019
8.74
 91,230 8.90 8.90 8.70 5,770 0 0.1
31/07/2019
8.90
 195,900 9.13 9.13 8.58 18,990 0 0.2
30/07/2019
9.13
 83,580 9.17 9.29 8.97 4,980 0 0.1
29/07/2019
9.17
 79,200 9.21 9.29 9.17 5,000 0 0.1
26/07/2019
9.21
 128,610 9.17 9.29 9.13 10,500 0 0.1
25/07/2019
9.17
 33,700 9.25 9.25 9.13 8,360 0 0.1
24/07/2019
9.25
 134,970 9.29 9.32 9.13 16,980 0 0.2
23/07/2019
9.29
 121,360 9.17 9.32 9.17 690 0 0.0
22/07/2019
9.17
 146,920 9.29 9.29 9.17 11,000 0 0.1
19/07/2019
9.29
 25,150 9.29 9.29 9.21 0 0 0
18/07/2019
9.29
 41,490 9.29 9.29 9.21 0 0 0
17/07/2019
9.29
 46,510 9.29 9.32 9.25 0 0 0
16/07/2019
9.29
 72,920 9.36 9.36 9.25 0 0 0
15/07/2019
9.36
 79,790 9.29 9.52 9.25 0 0 0
12/07/2019
9.29
 94,960 9.25 9.36 9.25 0 0 0
11/07/2019
9.25
 64,730 9.32 9.44 9.25 2,060 0 0.0
10/07/2019
9.32
 63,560 9.36 9.48 9.32 1,510 600 0.0
09/07/2019
9.36
 72,730 9.48 9.48 9.36 900 0 0.0
08/07/2019
9.48
 71,170 9.52 9.60 9.40 13,360 0 0.2
05/07/2019
9.52
 85,710 9.48 9.52 9.40 30,000 0 0.4
04/07/2019
9.48
 69,150 9.40 9.60 9.36 0 0 0
03/07/2019
9.40
 63,210 9.36 9.60 9.36 2,620 0 0.0
02/07/2019
9.36
 82,160 9.52 9.56 9.36 4,450 0 0.1
01/07/2019
9.52
 97,770 9.71 9.71 9.48 0 0 0
28/06/2019: Cổ tức tiền mặt tỉ lệ: 10%
Thưởng cổ phiếu / Chia tách cổ phiếu: 10/1 (Volume + 10%, Ratio=0.10)
28/06/2019
9.71
 164,910 9.71 9.83 9.52 10 0 0.0
27/06/2019
9.72
 179,060 9.85 9.88 9.72 5,000 0 0.1
26/06/2019
9.85
 352,130 9.62 10.05 9.69 20,000 25,040 -0.1
25/06/2019
9.62
 299,210 9.55 9.82 9.55 0 45,660 -0.7
24/06/2019
9.55
 134,070 9.39 9.55 9.45 0 0 0
21/06/2019
9.39
 90,610 9.49 9.52 9.39 0 0 0
20/06/2019
9.49
 38,160 9.49 9.52 9.45 0 0 0
19/06/2019
9.49
 73,640 9.49 9.55 9.42 10,230 0 0.1
18/06/2019
9.49
 91,040 9.52 9.59 9.49 0 0 0
17/06/2019
9.52
 93,250 9.52 9.62 9.45 4,000 3,550 0.0
14/06/2019
9.52
 110,150 9.45 9.59 9.49 0 3,770 -0.1
13/06/2019
9.45
 118,600 9.62 9.62 9.45 0 7,000 -0.1
12/06/2019
9.62
 61,100 9.62 9.62 9.52 0 0 0
11/06/2019
9.62
 197,920 9.59 9.75 9.62 0 0 0
10/06/2019
9.59
 265,310 9.12 9.62 9.26 850 28,510 -0.4
07/06/2019
9.12
 40,730 9.12 9.19 9.12 0 24,490 -0.3
06/06/2019
9.12
 32,470 9.26 9.26 9.12 0 0 0
05/06/2019
9.26
 15,440 9.26 9.32 9.12 290 0 0.0
04/06/2019
9.26
 76,510 9.12 9.32 9.12 0 0 0
03/06/2019
9.12
 78,590 9.19 9.26 9.12 0 0 0
31/05/2019
9.19
 167,650 9.19 9.39 9.12 0 0 0
30/05/2019
9.19
 110,500 9.32 9.39 9.12 0 2,400 -0.0
29/05/2019
9.32
 73,010 9.26 9.42 9.19 0 0 0
28/05/2019
9.26
 68,620 9.39 9.45 9.22 10 0 0.0
27/05/2019
9.39
 23,010 9.29 9.42 9.26 0 2,000 -0.0
24/05/2019
9.29
 90,200 9.29 9.39 9.22 0 0 0
23/05/2019
9.29
 149,360 9.42 9.42 9.29 0 0 0
22/05/2019
9.42
 124,650 9.42 9.42 9.32 0 0 0
21/05/2019
9.42
 51,680 9.45 9.52 9.35 0 0 0
20/05/2019
9.45
 58,930 9.39 9.45 9.32 0 0 0
17/05/2019
9.39
 121,020 9.26 9.52 9.19 0 0 0
16/05/2019
9.26
 85,760 9.22 9.26 9.09 0 0 0
15/05/2019
9.22
 113,350 8.89 9.26 8.83 0 0 0
14/05/2019
8.89
 77,120 8.89 8.89 8.30 0 1,100 -0.0
13/05/2019
8.89
 66,950 8.79 9.02 8.79 0 470 -0.0
10/05/2019
8.79
 45,720 8.73 8.83 8.73 0 0 0
09/05/2019
8.73
 219,390 8.79 8.79 8.59 0 0 0
08/05/2019
8.79
 136,690 8.86 8.86 8.73 17,500 0 0.2
07/05/2019
8.86
 101,210 8.92 9.02 8.86 0 0 0
06/05/2019
8.92
 125,540 9.02 9.02 8.92 0 0 0
03/05/2019
9.02
 106,350 9.06 9.12 9.02 0 0 0
02/05/2019
9.06
 287,360 9.06 9.16 9.06 520 0 0.0
26/04/2019
9.06
 131,870 9.09 9.09 8.92 35,880 0 0.5
25/04/2019
9.09
 73,980 9.12 9.22 9.09 0 0 0
24/04/2019
9.12
 95,460 9.09 9.12 9.06 2,000 0 0.0
23/04/2019
9.09
 63,450 9.09 9.12 9.06 0 0 0
22/04/2019
9.09
 146,380 9.12 9.12 8.99 0 0 0
19/04/2019
9.12
 314,910 9.39 9.39 9.09 0 0 0
18/04/2019
9.39
 184,680 9.52 9.55 9.32 0 0 0
17/04/2019
9.52
 100,640 9.55 9.62 9.52 0 0 0
16/04/2019
9.55
 43,010 9.65 9.65 9.45 0 0 0
12/04/2019
9.65
 240,010 9.49 9.78 9.55 30,000 0 0.4

Chính sách bảo mật | Điều khoản sử dụng |