CTCP Tàu cao tốc Superdong - Kiên Giang (skg)

10.55
-0.15
(-1.40%)
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)
11/04/2019
9.49
 140,710 9.52 9.62 9.42 1,000 0 0.0
10/04/2019
9.52
 170,330 9.62 9.65 9.49 0 280 -0.0
09/04/2019
9.62
 284,140 9.72 9.75 9.59 0 0 0
08/04/2019
9.72
 142,640 9.75 9.78 9.65 0 0 0
05/04/2019
9.75
 96,040 9.75 9.78 9.72 0 0 0
04/04/2019
9.75
 106,070 9.78 9.85 9.72 0 0 0
03/04/2019
9.78
 364,760 9.92 9.92 9.72 0 2,520 -0.0
02/04/2019
9.92
 222,240 9.92 10.08 9.75 0 0 0
01/04/2019
9.92
 412,490 9.82 9.98 9.75 130,000 0 1.9
29/03/2019
9.82
 112,000 9.85 9.98 9.82 0 0 0
28/03/2019
9.85
 93,040 9.98 9.98 9.82 5,410 0 0.1
27/03/2019
9.98
 174,660 9.85 10.08 9.72 0 0 0
26/03/2019
9.85
 71,670 9.72 9.92 9.72 5,000 0 0.1
25/03/2019
9.72
 428,990 10.05 10.05 9.72 0 0 0
22/03/2019
10.05
 69,670 10.05 10.11 10.02 640 0 0.0
21/03/2019
10.05
 134,930 10.08 10.15 10.05 1,110 0 0.0
20/03/2019
10.08
 115,250 10.18 10.18 10.08 2,200 0 0.0
19/03/2019
10.18
 320,440 10.21 10.25 10.08 0 0 0
18/03/2019
10.21
 129,040 10.21 10.25 10.18 310 2,000 -0.0
15/03/2019
10.21
 110,340 10.02 10.25 10.02 30 8,000 -0.1
14/03/2019
10.02
 320,460 10.11 10.31 10.02 0 0 0
13/03/2019
10.11
 123,420 10.15 10.28 10.11 0 0 0
12/03/2019
10.15
 84,350 10.08 10.15 10.02 0 1,750 -0.0
11/03/2019
10.08
 70,560 10.05 10.11 9.95 0 0 0
08/03/2019
10.05
 83,890 10.28 10.28 9.95 210 0 0.0
07/03/2019
10.28
 370,880 9.98 10.41 9.98 0 4,000 -0.1
06/03/2019
9.98
 58,310 10.11 10.11 9.95 0 0 0
05/03/2019
10.11
 222,230 10.18 10.18 10.05 0 0 0
04/03/2019
10.18
 468,140 9.82 10.28 9.82 0 1,650 -0.0
01/03/2019
9.82
 116,580 9.72 9.85 9.72 20 0 0.0
28/02/2019
9.72
 194,470 9.82 9.85 9.72 0 0 0
27/02/2019
9.82
 110,020 9.82 9.82 9.78 0 600 -0.0
26/02/2019
9.82
 27,010 9.85 9.85 9.75 1,000 0 0.0
25/02/2019
9.85
 102,980 9.82 9.88 9.72 1,000 0 0.0
22/02/2019
9.82
 87,430 9.85 9.88 9.78 0 0 0
21/02/2019
9.85
 146,020 9.85 9.92 9.72 0 30 -0.0
20/02/2019
9.85
 126,700 9.82 9.92 9.69 0 200 -0.0
19/02/2019
9.82
 220,950 9.92 10.05 9.72 0 0 0
18/02/2019
9.92
 213,180 10.05 10.08 9.78 0 0 0
15/02/2019
10.05
 73,180 10.05 10.11 9.92 0 0 0
14/02/2019
10.05
 153,090 10.05 10.15 10.02 0 1,010 -0.0
13/02/2019
10.05
 412,430 9.72 10.11 9.65 0 22,820 -0.3
12/02/2019
9.72
 205,490 9.72 9.72 9.62 3,000 0 0.0
11/02/2019
9.72
 95,260 9.69 9.82 9.65 0 160 -0.0
01/02/2019
9.69
 90,780 9.69 9.72 9.65 0 0 0
31/01/2019
9.69
 79,930 9.69 9.72 9.65 0 0 0
30/01/2019
9.69
 188,160 9.62 9.75 9.62 0 0 0
29/01/2019
9.62
 53,180 9.69 9.72 9.59 0 0 0
28/01/2019
9.69
 100,650 9.72 9.92 9.55 100 0 0.0
25/01/2019
9.72
 268,490 9.59 9.85 9.55 165,040 0 2.4
24/01/2019
9.59
 118,100 9.72 9.72 9.55 3,080 0 0.0
23/01/2019
9.72
 150,150 9.59 9.88 9.55 0 0 0
22/01/2019
9.59
 833,850 10.28 10.28 9.59 290 21,580 -0.3
21/01/2019
10.28
 344,680 11.04 11.04 10.28 4,100 62,890 -0.9
18/01/2019
11.04
 96,360 11.14 11.17 10.91 19,680 21,740 -0.0
17/01/2019
11.14
 130,580 11.04 11.14 11.04 0 27,810 -0.5
16/01/2019
11.04
 68,260 11.17 11.21 11.04 0 0 0
15/01/2019
11.17
 91,520 11.07 11.24 10.97 0 0 0
14/01/2019
11.07
 85,730 11.11 11.17 11.07 0 0 0
11/01/2019
11.11
 58,890 10.94 11.14 10.88 0 0 0
10/01/2019
10.94
 271,840 11.17 11.17 10.88 0 0 0
09/01/2019
11.17
 130,180 11.24 11.27 11.01 0 0 0
08/01/2019
11.24
 81,630 11.17 11.24 10.91 0 0 0
07/01/2019
11.17
 162,310 11.24 11.24 10.91 16,340 0 0.3
04/01/2019
11.24
 184,960 11.47 11.47 10.68 18,470 0 0.3
03/01/2019
11.47
 332,440 11.54 11.57 11.44 27,250 7,500 0.3
02/01/2019
11.54
 178,290 11.57 11.83 11.54 1,000 5,080 -0.1
28/12/2018
11.57
 137,470 11.87 12.03 11.57 0 10 -0.0
27/12/2018
11.87
 198,000 11.80 12.20 11.50 2,500 5,000 -0.0
26/12/2018
11.80
 76,120 12.03 12.16 11.70 0 0 0
25/12/2018
12.03
 509,800 12.06 12.06 11.47 1,000 0 0.0
24/12/2018
12.06
 461,900 12.16 12.36 11.90 0 52,590 -1.0
21/12/2018
12.16
 491,280 12.00 12.56 11.77 0 0 0
20/12/2018
12.00
 654,580 11.24 12.00 11.21 0 6,000 -0.1
19/12/2018
11.24
 283,600 11.24 11.40 11.17 0 28,800 -0.5
18/12/2018
11.24
 316,220 11.54 11.54 11.17 0 1,000 -0.0
17/12/2018
11.54
 326,510 11.44 11.70 11.47 1,000 0 0.0
14/12/2018
11.44
 646,670 11.30 11.83 11.17 50 500 -0.0
13/12/2018
11.30
 355,480 11.11 11.40 11.04 0 19,000 -0.3
12/12/2018
11.11
 189,170 11.01 11.11 11.01 0 10,240 -0.2
11/12/2018
11.01
 119,650 11.11 11.14 11.01 3,700 0 0.1
10/12/2018
11.11
 30,210 11.14 11.17 10.94 0 0 0
07/12/2018
11.14
 126,660 11.24 11.24 11.04 0 530 -0.0
06/12/2018
11.24
 185,230 10.97 11.24 10.91 0 5,410 -0.1
05/12/2018
10.97
 102,390 11.17 11.17 10.94 0 10,490 -0.2
04/12/2018
11.17
 187,070 11.30 11.37 11.11 0 0 0
03/12/2018
11.30
 269,090 10.91 11.30 10.91 20,000 10 0.3
30/11/2018
10.91
 79,100 10.91 11.04 10.88 0 5,000 -0.1
29/11/2018
10.91
 185,930 10.88 11.11 10.84 38,470 5,000 0.6
28/11/2018
10.88
 195,890 10.71 10.94 10.74 71,790 0 1.2
27/11/2018
10.71
 216,300 10.74 11.04 10.71 67,270 0 1.1
26/11/2018
10.74
 93,510 11.07 11.07 10.74 0 0 0
23/11/2018
11.07
 136,330 11.34 11.34 10.84 0 0 0
22/11/2018
11.34
 120,610 11.30 11.57 11.24 0 4,610 -0.1
21/11/2018
11.30
 343,540 10.58 11.30 10.58 7,000 0 0.1
20/11/2018
10.58
 121,770 10.68 10.78 10.58 5,700 0 0.1
19/11/2018
10.68
 26,160 10.64 10.74 10.58 1,000 580 0.0
16/11/2018
10.64
 136,690 10.58 10.78 10.38 4,400 0 0.1
15/11/2018
10.58
 93,160 10.78 10.78 10.58 0 0 0
14/11/2018
10.78
 139,530 10.78 10.88 10.74 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |