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)
25/06/2018
13.55
 68,210 13.62 13.72 13.55 5,000 6,150 -0.0
22/06/2018
13.62
 75,790 13.75 13.82 13.62 10,000 0 0.2
21/06/2018
13.75
 43,820 13.88 14.15 13.72 550 0 0.0
20/06/2018
13.88
 82,230 13.55 14.08 13.55 0 0 0
19/06/2018: Cổ tức tiền mặt tỉ lệ: 15%
Thưởng cổ phiếu / Chia tách cổ phiếu: 5/1 (Volume + 20%, Ratio=0.20)
19/06/2018
13.55
 79,750 14.02 14.35 13.22 1,110 0 0.0
18/06/2018
14.02
 298,020 14.78 15.04 13.79 1,700 1,350 0.0
15/06/2018
14.78
 115,670 14.85 15.09 14.62 6,950 0 0.2
14/06/2018
14.85
 111,160 14.93 15.19 14.57 2,218,337 1,610 59.2
13/06/2018
14.93
 82,760 15.04 15.14 14.93 1,000 5,000 -0.1
12/06/2018
15.04
 105,340 15.09 15.61 14.83 6,030 0 0.2
11/06/2018
15.09
 495,230 14.36 15.35 14.36 7,220 19,080 -0.4
08/06/2018
14.36
 54,230 14.51 14.51 14.15 4,870 0 0.1
07/06/2018
14.51
 124,390 14.78 14.78 14.07 140 0 0.0
06/06/2018
14.78
 135,950 14.80 15.04 14.57 0 0 0
05/06/2018
14.80
 268,830 13.84 14.80 14.10 0 1,000 -0.0
04/06/2018
13.84
 215,200 12.95 13.84 13.01 20 26,660 -0.7
01/06/2018
12.95
 103,390 13.03 13.03 12.85 0 0 0
31/05/2018
13.03
 61,350 12.95 13.11 12.75 10 0 0.0
30/05/2018
12.95
 17,140 13.01 13.01 12.85 5,000 0 0.1
29/05/2018
13.01
 88,800 12.49 13.01 12.43 70 5,000 -0.1
28/05/2018
12.49
 54,260 12.85 12.85 12.33 0 0 0
25/05/2018
12.85
 63,780 13.06 13.16 12.80 0 0 0
24/05/2018
13.06
 53,890 13.01 13.11 13.01 10 16,090 -0.4
23/05/2018
13.01
 50,640 13.06 13.11 12.95 10 0 0.0
22/05/2018
13.06
 76,300 13.19 13.27 12.85 2,070 0 0.1
21/05/2018
13.19
 98,720 13.06 13.27 13.01 20 3,000 -0.1
18/05/2018
13.06
 40,400 13.06 13.06 12.85 10 0 0.0
17/05/2018
13.06
 93,400 12.90 13.27 12.85 5,110 7,680 -0.1
16/05/2018
12.90
 32,120 12.90 13.01 12.82 10 120 -0.0
15/05/2018
12.90
 70,580 12.85 13.06 12.85 20 8,030 -0.2
14/05/2018
12.85
 49,130 13.11 13.37 12.85 10 7,000 -0.2
11/05/2018
13.11
 37,830 13.11 13.27 12.90 20 5,000 -0.1
10/05/2018
13.11
 70,840 13.27 13.32 13.01 10 5,900 -0.1
09/05/2018
13.27
 127,410 12.85 13.32 12.90 400 0 0.0
08/05/2018
12.85
 99,780 12.59 12.90 12.64 30 4,650 -0.1
07/05/2018
12.59
 28,760 12.59 12.90 12.59 20 500 -0.0
04/05/2018
12.59
 43,210 12.85 12.90 12.59 10 0 0.0
03/05/2018
12.85
 48,800 12.93 13.11 12.69 30 0 0.0
02/05/2018
12.93
 30,020 12.80 13.27 12.85 0 0 0
27/04/2018
12.80
 87,710 12.64 12.85 12.49 30 600 -0.0
26/04/2018
12.64
 129,970 12.82 12.95 12.49 40 72,100 -1.8
24/04/2018
12.82
 138,330 12.90 13.01 12.59 340 6,000 -0.1
23/04/2018
12.90
 88,680 13.34 13.34 12.88 120 5,000 -0.1
20/04/2018
13.34
 62,320 13.37 13.42 13.01 5,480 0 0.1
19/04/2018
13.37
 53,240 13.53 13.53 13.37 0 14,500 -0.4
18/04/2018
13.53
 52,750 13.50 13.76 13.50 0 0 0
17/04/2018
13.50
 66,180 13.63 13.79 13.42 1,040 0 0.0
16/04/2018
13.63
 54,820 13.68 13.94 13.53 110 5,000 -0.1
13/04/2018
13.68
 69,250 13.94 13.94 13.68 11,020 0 0.3
12/04/2018
13.94
 40,550 13.73 14.05 13.68 4,620 10 0.1
11/04/2018
13.73
 68,220 13.79 14.31 13.42 4,020 100 0.1
10/04/2018
13.79
 270,260 13.79 14.05 13.27 14,540 0 0.4
09/04/2018
13.79
 79,500 13.94 14.20 13.79 20 0 0.0
06/04/2018
13.94
 76,220 13.89 14.12 13.84 2,000 0 0.1
05/04/2018
13.89
 31,030 13.94 14.20 13.81 30 0 0.0
04/04/2018
13.94
 86,120 14.20 14.25 13.94 11,030 46,360 -1.0
03/04/2018
14.20
 60,150 14.20 14.28 13.94 2,980 1,700 0.0
02/04/2018
14.20
 221,820 13.81 14.41 13.81 100 14,240 -0.4
30/03/2018
13.81
 17,630 13.66 13.86 13.71 0 0 0
29/03/2018
13.66
 150,060 13.63 13.79 13.53 2,130 24,090 -0.6
28/03/2018
13.63
 110,670 13.37 13.63 13.37 90 400 -0.0
27/03/2018
13.37
 103,280 13.63 13.99 13.37 220 0 0.0
26/03/2018
13.63
 40,050 13.84 13.84 13.63 2,000 5,150 -0.1
23/03/2018
13.84
 116,420 13.99 13.99 13.68 810 0 0.0
22/03/2018
13.99
 97,630 14.18 14.18 13.99 0 4,010 -0.1
21/03/2018
14.18
 19,030 14.10 14.36 14.07 30 0 0.0
20/03/2018
14.10
 98,340 14.28 14.67 14.05 1,030 0 0.0
19/03/2018
14.28
 53,670 14.20 14.31 14.10 0 0 0
16/03/2018
14.20
 80,330 14.25 14.25 14.05 2,460 0 0.1
15/03/2018
14.25
 20,370 14.20 14.51 14.10 4,570 0 0.1
14/03/2018
14.20
 52,140 14.25 14.25 14.05 5,510 0 0.1
13/03/2018
14.25
 84,040 14.12 14.28 13.81 18,080 25,000 -0.2
12/03/2018
14.12
 105,160 14.46 14.46 14.12 31,980 10,000 0.6
09/03/2018
14.46
 50,050 14.51 14.57 14.33 10,230 10 0.3
08/03/2018
14.51
 193,700 14.57 14.78 14.36 28,450 111,540 -2.3
07/03/2018
14.57
 449,850 14.46 14.93 14.54 10,920 209,410 -5.6
06/03/2018
14.46
 177,180 13.99 14.67 13.84 3,103,050 48,000 76.9
05/03/2018
13.99
 55,350 14.05 14.12 13.99 360 7,860 -0.2
02/03/2018
14.05
 23,710 14.05 14.28 13.94 3,010 3,230 -0.0
01/03/2018
14.05
 67,210 14.31 14.41 14.05 6,580 40,810 -0.9
28/02/2018
14.31
 173,960 14.36 14.36 14.05 116,820 40,620 2.1
27/02/2018
14.36
 136,000 14.36 14.41 14.18 59,250 37,110 0.6
26/02/2018
14.36
 177,040 14.31 14.46 14.05 66,990 31,900 1.0
23/02/2018
14.31
 160,290 14.07 14.57 14.05 190 69,600 -1.9
22/02/2018
14.07
 85,000 14.20 14.54 13.92 9,510 31,900 -0.6
21/02/2018
14.20
 45,780 13.79 14.44 14.05 10 0 0.0
13/02/2018
13.79
 55,010 13.89 14.10 13.79 10 0 0.0
12/02/2018
13.89
 35,060 13.58 13.97 13.58 40 2,000 -0.1
09/02/2018
13.58
 60,340 13.53 13.63 13.06 6,600 17,340 -0.3
08/02/2018
13.53
 39,200 13.27 13.79 13.27 6,030 1,040 0.1
07/02/2018
13.27
 138,230 12.64 13.53 12.85 15,020 34,510 -0.5
06/02/2018
12.64
 350,960 13.58 13.58 12.64 34,590 27,810 0.2
05/02/2018
13.58
 208,210 14.20 14.20 13.42 53,890 40,600 0.4
02/02/2018
14.20
 47,010 14.25 14.46 14.20 9,330 11,400 -0.1
01/02/2018
14.25
 336,350 14.25 14.59 14.18 95,020 15,000 2.2
31/01/2018
14.25
 347,120 14.05 14.59 14.05 148,600 92,000 1.6
30/01/2018
14.05
 311,160 13.63 14.57 13.42 160,320 49,920 3.0
29/01/2018
13.63
 325,140 14.57 14.83 13.55 2,510 20,740 -0.5
26/01/2018
14.57
 491,220 15.06 15.06 14.02 4,370 284,590 -7.6
25/01/2018
15.06
 1,140,890 16.18 16.18 15.06 2,300 772,200 -22.3

Chính sách bảo mật | Điều khoản sử dụng |