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
(2024-10-14) 		-1.55 -12.60% 3,625,000 -9,700 -0.1
10.50
12.30
10.75
2 tháng
(2024-09-16) 		-1.80 -14.34% 7,677,800 1,241,200 15.9
10.50
12.95
10.75
3 tháng
(2024-08-15) 		-1.85 -14.68% 12,208,400 1,558,045 19.9
10.50
12.95
10.75
6 tháng
(2024-05-17) 		-2.80 -20.67% 45,832,700 3,530,592 45.6
10.50
14.43
10.75
12 tháng
(2023-11-20) 		-2.57 -19.30% 108,850,500 3,100,372 38.9
10.50
15.72
10.75
24 tháng
(2022-11-24) 		-0.56 -4.97% 260,485,900 5,165,497 70.3
10.50
19.91
10.75
36 tháng
(2021-11-29) 		-4.24 -28.30% 398,542,700 1,668,569 -19.4
10.50
22.44
10.75
60 tháng
(2019-12-10) 		2.17 25.25% 561,372,140 108,469 -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)
22/01/2018
16.18
 507,250 16.44 16.44 15.92 54,640 1,120 1.7
19/01/2018
16.44
 76,200 16.41 16.65 16.36 0 2,500 -0.1
18/01/2018
16.41
 147,610 16.31 16.86 16.31 17,870 0 0.6
17/01/2018
16.31
 124,040 16.49 16.60 16.31 13,250 12,070 0.0
16/01/2018
16.49
 115,960 16.65 16.65 16.39 3,210 58,910 -1.8
15/01/2018
16.65
 197,890 16.75 16.91 16.39 702,020 840,600 -4.4
12/01/2018
16.75
 220,440 16.83 16.91 16.44 4,110 21,950 -0.6
11/01/2018
16.83
 240,940 16.83 16.91 16.65 14,440 11,700 0.1
10/01/2018
16.83
 248,700 16.91 17.01 16.75 7,010 53,400 -1.5
09/01/2018
16.91
 128,870 16.86 17.12 16.75 9,640 59,260 -1.6
08/01/2018
16.86
 90,250 16.54 16.91 16.49 20 2,000 -0.1
05/01/2018
16.54
 101,500 16.70 16.86 16.54 9,210 2,090 0.2
04/01/2018
16.70
 57,350 16.80 16.91 16.70 7,710 310 0.2
03/01/2018
16.80
 102,710 17.06 17.27 16.80 2,000 3,690 -0.1
02/01/2018
17.06
 244,100 16.47 17.06 16.49 90 18,890 -0.6
29/12/2017
16.47
 117,180 16.41 16.65 16.18 0 9,140 -0.3
28/12/2017
16.41
 102,390 16.39 16.52 16.21 0 5,480 -0.2
27/12/2017
16.39
 85,330 15.92 16.49 15.76 140 3,500 -0.1
26/12/2017
15.92
 187,610 16.26 16.26 15.92 44,480 35,120 0.3
25/12/2017
16.26
 265,930 16.52 16.52 16.08 61,820 5,200 1.8
22/12/2017
16.52
 98,620 16.65 16.65 16.47 0 6,350 -0.2
21/12/2017
16.65
 117,100 16.49 16.70 16.49 310 950 -0.0
20/12/2017
16.49
 168,930 16.39 16.65 16.39 558,610 605,120 -1.5
19/12/2017
16.39
 245,010 16.60 16.60 16.39 48,240 0 1.5
18/12/2017
16.60
 144,270 16.47 16.75 16.47 11,640 11,560 0.0
15/12/2017
16.47
 333,280 16.75 16.75 16.39 210 52,570 -1.7
14/12/2017
16.75
 143,460 16.75 16.91 16.49 3,010 0 0.1
13/12/2017
16.75
 89,820 17.06 17.06 16.70 390 900 -0.0
12/12/2017
17.06
 249,310 17.32 17.32 16.39 33,080 1,500 1.0
11/12/2017
17.32
 198,770 17.66 17.66 17.32 81,390 31,000 1.7
08/12/2017
17.66
 125,640 17.66 17.84 17.53 9,850 18,850 -0.3
07/12/2017
17.66
 312,350 17.74 17.74 17.43 42,960 117,050 -2.5
06/12/2017
17.74
 191,710 17.82 17.84 17.53 40,690 42,830 -0.1
05/12/2017
17.82
 466,400 17.90 18.13 17.79 10 186,940 -6.5
04/12/2017
17.90
 384,110 17.58 18.16 17.69 0 223,240 -7.7
01/12/2017
17.58
 218,830 17.43 17.64 17.32 1,000 86,480 -2.9
30/11/2017
17.43
 234,820 17.38 17.69 17.43 65,560 72,720 -0.2
29/11/2017
17.38
 289,360 17.77 17.77 17.22 43,350 15,450 0.9
28/11/2017
17.77
 231,940 18.10 18.16 17.69 22,850 33,610 -0.4
27/11/2017
18.10
 212,660 18.21 18.44 17.90 14,650 15,720 -0.0
24/11/2017
18.21
 508,330 17.79 18.47 17.71 9,070 425,300 -14.9
23/11/2017
17.79
 300,030 17.79 18.10 17.69 5,000 1,350 0.1
22/11/2017
17.79
 139,720 17.95 18.08 17.53 41,870 0 1.4
21/11/2017
17.95
 376,930 17.64 18.57 17.84 6,100 59,560 -1.9
20/11/2017
17.64
 436,360 16.88 17.69 17.04 1,056,600 1,000,220 1.9
17/11/2017
16.88
 167,080 16.70 16.88 16.67 77,720 1,280 2.5
16/11/2017
16.70
 200,290 16.65 16.91 16.60 92,420 30,210 2.0
15/11/2017
16.65
 154,150 16.41 16.65 16.34 72,050 10,100 2.0
14/11/2017
16.41
 174,250 16.39 16.65 16.28 73,650 20,420 1.7
13/11/2017
16.39
 305,780 17.09 17.09 16.34 69,950 10,410 1.9
10/11/2017
17.09
 168,310 17.01 17.32 17.01 36,150 5,720 1.0
09/11/2017
17.01
 208,550 17.32 17.43 16.99 102,850 123,560 -0.7
08/11/2017
17.32
 256,100 17.53 17.53 17.12 100,000 87,030 0.4
07/11/2017
17.53
 343,340 16.86 17.53 16.80 65,000 16,200 1.6
06/11/2017
16.86
 129,190 16.65 16.91 16.65 71,510 500 2.3
03/11/2017
16.65
 123,790 16.75 16.75 16.31 13,520 0 0.4
02/11/2017
16.75
 116,650 17.01 17.12 16.65 5,120 500 0.1
01/11/2017
17.01
 85,430 17.01 17.09 16.96 5,080 5,500 -0.0
31/10/2017
17.01
 259,730 16.96 17.32 16.93 85,940 9,250 2.5
30/10/2017
16.96
 201,020 17.01 17.01 16.91 143,770 44,840 3.2
27/10/2017
17.01
 85,050 16.96 17.12 16.93 41,070 500 1.3
26/10/2017
16.96
 132,110 16.91 17.30 16.91 18,190 2,000 0.5
25/10/2017
16.91
 147,300 17.01 17.06 16.75 47,120 32,460 0.5
24/10/2017
17.01
 113,660 16.96 17.38 16.91 7,810 35,490 -0.9
23/10/2017
16.96
 192,380 16.80 17.43 16.70 6,740 53,530 -1.5
20/10/2017
16.80
 106,340 16.86 17.01 16.65 2,050 40,030 -1.2
19/10/2017
16.86
 80,120 17.01 17.06 16.65 20 15,500 -0.5
18/10/2017
17.01
 95,430 17.17 17.38 17.01 10 18,000 -0.6
17/10/2017
17.17
 86,400 17.25 17.38 17.12 1,520 0 0.1
16/10/2017
17.25
 76,130 17.22 17.43 17.17 3,220 0 0.1
13/10/2017
17.22
 109,460 17.53 17.61 17.22 610 35,290 -1.2
12/10/2017
17.53
 405,290 17.35 17.84 17.43 1,000 26,440 -0.9
11/10/2017
17.35
 179,600 17.17 17.35 17.01 500 26,450 -0.9
10/10/2017
17.17
 226,190 16.62 17.32 16.65 130 33,160 -1.1
09/10/2017
16.62
 73,240 16.49 16.80 16.44 2,590 250 0.1
06/10/2017
16.49
 50,480 16.39 16.54 16.39 1,980 0 0.1
05/10/2017
16.39
 56,500 16.44 16.65 16.39 20 10 0.0
04/10/2017
16.44
 54,300 16.44 16.65 16.41 2,220 0 0.1
03/10/2017
16.44
 134,400 16.60 16.86 16.23 3,120 1,810 0.0
02/10/2017
16.60
 118,470 16.49 16.75 16.49 15,960 1,100 0.5
29/09/2017
16.49
 72,560 16.70 16.86 16.39 1,440 0 0.0
28/09/2017
16.70
 157,510 16.78 16.86 16.62 200 2,000 -0.1
27/09/2017
16.78
 253,420 16.88 16.88 16.41 720 32,920 -1.0
26/09/2017
16.88
 257,850 17.19 17.19 16.70 530 12,140 -0.4
25/09/2017
17.19
 262,500 17.56 17.56 17.19 2,730 21,100 -0.6
22/09/2017
17.56
 162,740 17.38 17.58 17.38 12,110 0 0.4
21/09/2017
17.38
 153,260 17.45 17.64 17.32 3,110 320 0.1
20/09/2017
17.45
 192,080 17.58 17.69 17.43 32,060 0 1.1
19/09/2017
17.58
 155,720 17.69 17.90 17.48 22,100 5,590 0.6
18/09/2017
17.69
 276,910 17.95 17.95 17.32 30,320 38,000 -0.3
15/09/2017
17.95
 186,200 17.84 18.21 17.69 10,230 16,700 -0.2
14/09/2017
17.84
 206,560 17.82 17.95 17.48 21,810 0 0.7
13/09/2017
17.82
 329,570 17.53 18.21 17.38 7,860 10,930 -0.1
12/09/2017
17.53
 303,660 17.58 17.69 17.35 36,610 82,020 -1.5
11/09/2017
17.58
 416,700 18.05 18.42 17.53 43,420 43,030 -0.0
08/09/2017
18.05
 570,410 17.43 18.42 17.43 1,020 43,440 -1.5
07/09/2017
17.43
 495,050 16.91 17.58 16.96 170 208,260 -6.9
06/09/2017
16.91
 198,280 16.73 16.96 16.65 6,100 37,400 -1.0
05/09/2017
16.73
 496,910 16.70 17.22 16.70 2,140 191,080 -6.1
01/09/2017
16.70
 372,360 17.17 17.17 16.65 24,190 128,820 -3.4

Chính sách bảo mật | Điều khoản sử dụng |