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)
13/11/2018
10.78
 171,500 10.78 10.84 10.58 7,100 0 0.1
12/11/2018
10.78
 38,650 10.84 10.84 10.71 7,100 0 0.1
09/11/2018
10.84
 101,860 10.78 10.91 10.74 7,100 5,000 0.0
08/11/2018
10.78
 47,630 10.74 10.91 10.74 20 10,000 -0.2
07/11/2018
10.74
 86,790 10.88 10.88 10.64 7,100 6,300 0.0
06/11/2018
10.88
 306,440 10.97 10.97 10.68 7,010 0 0.1
05/11/2018
10.97
 85,370 10.97 11.07 10.78 8,910 0 0.1
02/11/2018
10.97
 159,820 10.94 11.11 10.84 230 6,790 -0.1
01/11/2018
10.94
 141,920 11.24 11.24 10.84 6,810 0 0.1
31/10/2018
11.24
 119,280 10.97 11.24 10.97 0 0 0
30/10/2018
10.97
 182,560 10.74 11.11 10.74 2,870 1,810 0.0
29/10/2018
10.74
 86,440 11.11 11.11 10.74 0 3,000 -0.0
26/10/2018
11.11
 88,870 11.17 11.24 10.97 0 0 0
25/10/2018
11.17
 351,550 11.37 11.37 10.64 7,230 0 0.1
24/10/2018
11.37
 161,620 11.54 11.57 11.24 6,700 0 0.1
23/10/2018
11.54
 203,820 11.77 11.77 11.37 0 0 0
22/10/2018
11.77
 785,770 11.44 12.03 11.04 13,930 315,560 -5.0
19/10/2018
11.44
 380,150 12.30 12.30 11.44 49,340 300,540 -4.3
18/10/2018
12.30
 223,810 13.19 13.19 12.30 26,760 136,900 -2.0
17/10/2018
13.19
 819,330 14.18 14.51 13.19 0 2,900 -0.1
16/10/2018
14.18
 114,090 14.15 14.21 14.08 0 0 0
15/10/2018
14.15
 49,780 14.18 14.31 14.02 0 0 0
12/10/2018
14.18
 323,170 14.08 14.21 13.68 15,160 0 0.3
11/10/2018
14.08
 632,510 15.14 15.14 14.08 61,180 150 1.3
10/10/2018
15.14
 184,840 15.57 15.70 14.87 520 0 0.0
09/10/2018
15.57
 137,470 15.80 15.83 15.50 3,640 0 0.1
08/10/2018
15.80
 113,130 15.83 15.87 15.60 500 0 0.0
05/10/2018
15.83
 97,040 16.00 16.13 15.67 1,600 0 0.0
04/10/2018
16.00
 156,030 16.20 16.20 15.67 13,100 0 0.3
03/10/2018
16.20
 404,050 15.80 16.20 15.54 2,120 2,000 0.0
02/10/2018
15.80
 189,030 15.87 16.00 15.54 2,770 0 0.1
01/10/2018
15.87
 227,050 16.36 16.49 15.87 2,530 0 0.1
28/09/2018
16.36
 248,630 16.33 16.53 16.13 1,000 9,410 -0.2
27/09/2018
16.33
 179,740 16.40 16.40 16.23 500 5,120 -0.1
26/09/2018
16.40
 409,900 15.80 16.49 15.83 1,000 26,880 -0.6
25/09/2018
15.80
 206,270 16.00 16.00 15.67 0 0 0
24/09/2018
16.00
 536,720 16.26 16.26 15.54 3,690 0 0.1
21/09/2018
16.26
 252,930 16.33 16.59 15.93 1,510 3,000 -0.0
20/09/2018
16.33
 262,240 16.49 16.59 15.87 2,510 0 0.1
19/09/2018
16.49
 735,780 16.40 16.82 16.40 4,000 0 0.1
18/09/2018
16.40
 466,870 15.97 16.49 15.40 1,010 500 0.0
17/09/2018
15.97
 152,190 16.16 16.36 15.93 500 2,000 -0.0
14/09/2018
16.16
 527,500 15.67 16.33 15.50 5,000 0 0.1
13/09/2018
15.67
 514,370 14.94 15.67 14.87 1,100 0 0.0
12/09/2018
14.94
 617,530 14.74 14.94 14.51 0 18,510 -0.4
11/09/2018
14.74
 292,210 14.41 14.74 14.38 0 0 0
10/09/2018
14.41
 109,720 14.71 14.81 14.38 510 0 0.0
07/09/2018
14.71
 197,310 14.41 14.71 14.35 18,800 0 0.4
06/09/2018
14.41
 255,650 14.28 14.41 13.88 12,690 0 0.3
05/09/2018
14.28
 243,180 14.15 14.35 14.08 31,350 10,110 0.5
04/09/2018
14.15
 447,670 15.07 15.07 14.15 31,440 36,790 -0.1
31/08/2018
15.07
 146,810 15.14 15.21 15.01 1,000 23,000 -0.5
30/08/2018
15.14
 153,960 15.14 15.21 14.97 17,700 20 0.4
29/08/2018
15.14
 176,800 15.01 15.24 14.94 0 1,200 -0.0
28/08/2018
15.01
 185,600 15.14 15.24 14.81 0 0 0
27/08/2018
15.14
 175,200 15.27 15.34 15.01 0 0 0
24/08/2018
15.27
 221,570 15.34 15.47 15.21 0 50,190 -1.2
23/08/2018
15.34
 616,600 14.81 15.47 14.71 27,120 52,570 -0.6
22/08/2018
14.81
 160,510 15.01 15.07 14.81 0 0 0
21/08/2018
15.01
 340,740 14.68 15.21 14.74 27,560 400 0.6
20/08/2018
14.68
 417,260 13.98 14.68 13.92 14,850 1,490 0.3
17/08/2018
13.98
 196,150 13.85 13.98 13.82 0 0 0
16/08/2018
13.85
 200,390 13.59 13.88 13.52 50,350 0 1.0
15/08/2018
13.59
 140,430 13.68 13.92 13.55 20,070 0 0.4
14/08/2018
13.68
 118,220 13.68 13.88 13.59 14,380 0 0.3
13/08/2018
13.68
 180,640 13.82 13.95 13.55 60,640 20 1.2
10/08/2018
13.82
 165,780 13.68 13.88 13.55 48,690 0 1.0
09/08/2018
13.68
 128,330 13.92 14.02 13.68 5,000 0 0.1
08/08/2018
13.92
 186,710 14.15 14.15 13.78 31,830 1,200 0.6
07/08/2018
14.15
 120,930 14.41 14.48 13.88 16,200 10,500 0.1
06/08/2018
14.41
 172,340 13.75 14.68 13.59 6,000 0 0.1
03/08/2018
13.75
 78,110 13.62 13.82 13.62 3,860 0 0.1
02/08/2018
13.62
 132,550 13.55 13.62 13.52 25,560 0 0.5
01/08/2018
13.55
 100,550 13.52 13.68 13.49 7,700 0 0.2
31/07/2018
13.52
 280,100 13.52 13.75 13.52 147,640 0 3.0
30/07/2018
13.52
 137,550 13.65 13.82 13.49 51,120 5,000 0.9
27/07/2018
13.65
 86,260 13.59 13.82 13.52 0 5,000 -0.1
26/07/2018
13.59
 208,750 13.49 13.75 13.42 127,430 0 2.6
25/07/2018
13.49
 156,890 13.49 13.85 13.49 80,010 15,220 1.3
24/07/2018
13.49
 320,910 13.72 13.72 13.39 220,740 69,510 3.1
23/07/2018
13.72
 158,180 13.25 14.02 13.29 12,000 10 0.2
20/07/2018
13.25
 204,930 12.56 13.25 12.56 2,000 31,130 -0.6
19/07/2018
12.56
 66,360 12.30 13.12 12.43 2,010 4,800 -0.1
18/07/2018
12.30
 68,800 12.26 12.33 12.20 3,210 2,000 0.0
17/07/2018
12.26
 46,780 12.23 12.30 12.23 0 2,270 -0.0
16/07/2018
12.23
 86,170 12.03 12.30 12.06 3,640 3,800 -0.0
13/07/2018
12.03
 14,530 11.90 12.13 11.90 3,010 0 0.1
12/07/2018
11.90
 13,170 11.97 12.06 11.90 2,750 1,500 0.0
11/07/2018
11.97
 48,470 12.10 12.13 11.90 4,200 400 0.1
10/07/2018
12.10
 29,050 12.10 12.30 11.93 0 1,930 -0.0
09/07/2018
12.10
 63,820 12.16 12.33 11.83 3,700 10,780 -0.1
06/07/2018
12.16
 51,650 11.97 12.40 11.83 40 4,500 -0.1
05/07/2018
11.97
 51,440 12.36 12.76 11.97 5,110 3,320 0.0
04/07/2018
12.36
 46,010 12.56 12.56 12.16 0 1,310 -0.0
03/07/2018
12.56
 64,380 12.76 13.02 12.53 10 3,030 -0.1
02/07/2018
12.76
 47,250 13.09 13.09 12.59 100 3,540 -0.1
29/06/2018
13.09
 46,330 13.09 13.29 13.02 4,080 200 0.1
28/06/2018
13.09
 81,910 13.35 13.55 13.02 10,240 0 0.2
27/06/2018
13.35
 36,350 13.39 13.55 13.22 350 2,050 -0.0
26/06/2018
13.39
 44,350 13.55 13.59 13.35 3,000 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |