CTCP Tàu cao tốc Superdong - Kiên Giang (skg)

10.80
0.05
(0.47%)
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)
30/08/2017
17.64
 667,860 16.86 17.90 16.86 69,390 285,360 -7.2
29/08/2017
16.86
 1,571,130 15.76 16.86 16.13 42,680 1,654,426 -52.2
28/08/2017
15.76
 432,080 16.39 16.39 15.71 9,480 342,110 -10.1
25/08/2017
16.39
 688,870 16.99 17.43 15.84 17,400 527,090 -15.7
24/08/2017
16.99
 779,740 18.26 18.26 16.99 3,930 502,900 -16.5
23/08/2017
18.26
 291,060 19.20 19.20 18.05 4,740 132,280 -4.5
22/08/2017
19.20
 136,720 19.41 19.46 19.15 40 88,070 -3.3
21/08/2017
19.41
 266,530 20.65 20.65 19.25 13,800 79,640 -2.5
18/08/2017
20.65
 359,930 20.86 20.86 19.56 7,100 111,600 -4.0
17/08/2017
20.86
 104,630 21.25 21.25 20.81 330 39,570 -1.6
16/08/2017
21.25
 99,390 20.84 21.54 20.84 3,690 100 0.1
15/08/2017
20.84
 901,250 22.27 22.27 20.73 24,730 165,300 -5.7
14/08/2017
22.27
 109,080 22.63 22.63 21.85 0 0 0
11/08/2017
22.63
 48,700 22.68 22.84 22.63 20 200 -0.0
10/08/2017
22.68
 96,480 23.26 23.26 22.68 27,510 42,000 -0.6
09/08/2017
23.26
 119,100 23.46 23.52 23.26 49,320 280 2.2
08/08/2017
23.46
 117,060 23.98 23.98 23.41 44,990 2,340 1.9
07/08/2017
23.98
 150,150 23.83 24.19 23.83 84,040 20,630 2.9
04/08/2017
23.83
 95,610 23.62 24.09 23.52 42,260 19,030 1.1
03/08/2017
23.62
 99,930 23.46 23.88 23.31 60,680 3,890 2.6
02/08/2017
23.46
 62,750 23.49 23.72 22.89 35,600 1,900 1.5
01/08/2017
23.49
 42,110 23.67 23.93 23.49 8,200 490 0.3
31/07/2017
23.67
 174,340 22.53 23.67 22.89 8,690 21,580 -0.6
28/07/2017
22.53
 47,270 22.73 22.73 22.53 8,970 0 0.4
27/07/2017
22.73
 44,090 22.79 22.79 22.63 8,090 500 0.3
26/07/2017
22.79
 32,320 22.79 22.89 22.47 4,200 5,730 -0.1
25/07/2017
22.79
 50,580 22.21 23.15 22.37 10 15,110 -0.7
24/07/2017
22.21
 141,140 23.41 23.41 21.77 3,980 29,940 -1.1
21/07/2017
23.41
 69,560 24.17 24.17 23.41 1,630 6,820 -0.2
20/07/2017
24.17
 46,240 24.45 24.45 23.67 420 1,280 -0.0
19/07/2017
24.45
 203,500 24.37 24.50 24.24 147,000 0 6.9
18/07/2017
24.37
 124,880 24.76 24.76 24.30 11,160 0 0.5
17/07/2017
24.76
 184,650 24.45 25.34 24.35 7,630 5,510 0.1
14/07/2017
24.45
 38,690 24.45 24.45 24.30 1,910 0 0.1
13/07/2017
24.45
 55,600 24.63 24.63 24.35 11,540 2,900 0.4
12/07/2017
24.63
 94,300 24.97 25.02 24.40 1,870 6,900 -0.2
11/07/2017
24.97
 45,960 24.92 25.28 24.71 90 0 0.0
10/07/2017
24.92
 95,480 25.54 25.65 24.92 870 200 0.0
07/07/2017
25.54
 141,970 26.12 26.27 25.49 10,780 500 0.5
06/07/2017
26.12
 58,300 26.22 26.48 26.12 3,930 3,000 0.0
05/07/2017
26.22
 75,920 26.32 26.43 26.22 14,010 1,000 0.7
04/07/2017
26.32
 135,420 26.84 26.84 26.27 11,760 6,000 0.3
03/07/2017
26.84
 56,530 26.95 27.10 26.79 380 0 0.0
30/06/2017
26.95
 80,130 26.95 27.05 26.84 19,900 10 1.0
29/06/2017
26.95
 203,680 26.90 27.05 26.64 10,750 5,010 0.3
28/06/2017
26.90
 181,070 26.95 27.10 26.69 8,080 95,790 -4.5
27/06/2017
26.95
 90,460 27.05 27.57 26.79 1,700 1,820 -0.0
26/06/2017
27.05
 892,260 26.01 27.57 25.75 3,320 449,050 -22.4
23/06/2017
26.01
 198,640 25.96 26.01 25.44 7,870 3,700 0.2
22/06/2017
25.96
 192,130 26.22 26.32 25.86 12,610 4,700 0.4
21/06/2017: Cổ tức tiền mặt tỉ lệ: 10%
Thưởng cổ phiếu / Chia tách cổ phiếu: 5/2 (Volume + 40%, Ratio=0.40)
21/06/2017
26.22
 173,980 26.01 26.53 26.06 4,200 11,800 -0.4
20/06/2017
26.01
 266,770 26.31 26.49 25.76 11,430 40,560 -2.1
19/06/2017
26.31
 124,960 26.09 26.38 26.12 2,420 10 0.2
16/06/2017
26.09
 67,530 26.01 26.16 25.83 6,010 0 0.4
15/06/2017
26.01
 110,530 26.20 26.38 25.94 5,200 1,810 0.2
14/06/2017
26.20
 158,190 25.87 26.20 25.90 5,280 2,130 0.2
13/06/2017
25.87
 171,970 25.61 25.98 25.61 12,760 22,280 -0.7
12/06/2017
25.61
 216,810 24.58 25.79 24.91 14,150 930 0.9
09/06/2017
24.58
 101,450 24.51 24.84 24.36 850 168,750 -11.1
08/06/2017
24.51
 157,780 25.21 25.21 24.51 20,750 130,000 -7.4
07/06/2017
25.21
 109,640 25.28 25.61 24.91 5,790 86,110 -5.5
06/06/2017
25.28
 97,220 25.65 26.01 25.24 2,830 85,490 -5.7
05/06/2017
25.65
 225,690 25.65 26.27 25.65 11,180 305,300 -20.6
02/06/2017
25.65
 212,600 25.65 26.09 25.57 100,390 173,960 -5.1
01/06/2017
25.65
 198,620 25.43 26.38 25.61 1,500 146,730 -10.2
31/05/2017
25.43
 26,680 25.46 25.65 25.28 600 0 0.0
30/05/2017
25.46
 29,630 25.65 25.94 25.46 0 0 0
29/05/2017
25.65
 210,000 24.99 25.90 25.54 51,170 131,210 -5.6
26/05/2017
24.99
 64,550 24.66 25.10 24.77 16,740 44,530 -1.9
25/05/2017
24.66
 17,260 24.40 24.84 24.51 1,000 3,200 -0.1
24/05/2017
24.40
 17,730 24.62 24.62 24.29 1,000 520 0.0
23/05/2017
24.62
 69,540 24.99 25.02 24.55 3,480 61,470 -3.9
22/05/2017
24.99
 23,860 25.02 25.65 24.95 360 4,800 -0.3
19/05/2017
25.02
 13,640 25.02 25.24 24.91 500 2,720 -0.2
18/05/2017
25.02
 16,250 25.35 25.35 25.02 0 3,300 -0.2
17/05/2017
25.35
 26,910 25.10 25.46 25.21 1,000 860 0.0
16/05/2017
25.10
 16,630 25.28 25.35 25.10 0 1,000 -0.1
15/05/2017
25.28
 11,330 25.10 25.61 25.10 2,120 0 0.1
12/05/2017
25.10
 24,470 24.73 25.28 24.62 1,300 1,000 0.0
11/05/2017
24.73
 48,610 24.95 24.99 24.73 0 0 0
10/05/2017
24.95
 20,820 24.91 25.06 24.91 2,110 2,120 -0.0
09/05/2017
24.91
 39,160 25.35 25.35 24.84 0 1,300 -0.1
08/05/2017
25.35
 22,270 25.43 25.65 25.35 3,500 0 0.2
05/05/2017
25.43
 15,490 25.06 25.61 25.10 0 2,110 -0.1
04/05/2017
25.06
 33,240 24.55 25.10 24.55 0 0 0
03/05/2017
24.55
 111,620 25.87 25.90 24.40 10,020 3,500 0.5
28/04/2017
25.87
 53,610 26.27 26.27 25.87 0 0 0
27/04/2017
26.27
 23,590 26.20 26.34 26.12 0 0 0
26/04/2017
26.20
 24,400 26.20 26.38 26.20 1,000 10,020 -0.6
25/04/2017
26.20
 7,240 26.12 26.31 26.05 750 0 0.1
24/04/2017
26.12
 32,650 26.31 26.56 26.01 154,600 154,600 0
21/04/2017
26.31
 42,210 26.42 26.71 26.27 3,000 1,000 0.1
20/04/2017
26.42
 39,830 26.75 27.07 26.42 2,190 750 0.1
19/04/2017
26.75
 95,350 26.97 27.29 26.75 32,010 0 2.4
18/04/2017
26.97
 50,900 26.34 27.11 26.45 30,000 3,000 2.0
17/04/2017
26.34
 15,760 26.31 26.60 26.27 2,000 2,180 -0.0
14/04/2017
26.31
 34,790 26.38 26.38 26.05 400 12,010 -0.8
13/04/2017
26.38
 67,020 26.64 26.64 26.34 111,240 161,240 -3.6
12/04/2017
26.64
 46,550 27.11 27.11 26.64 0 0 0
11/04/2017
27.11
 34,050 27.22 27.37 26.82 16,070 2,400 1.0

Chính sách bảo mật | Điều khoản sử dụng |