CTCP Tàu cao tốc Superdong - Kiên Giang (skg)

10.80
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) 		-1.50 -12.20% 3,580,400 -24,700 -0.3
10.50
12.30
10.80
2 tháng
(2024-09-13) 		-1.85 -14.62% 7,906,600 1,248,600 16.0
10.50
12.95
10.80
3 tháng
(2024-08-14) 		-2.10 -16.28% 12,328,400 1,543,045 19.7
10.50
12.95
10.80
6 tháng
(2024-05-16) 		-2.75 -20.30% 46,167,300 3,499,292 45.2
10.50
14.43
10.80
12 tháng
(2023-11-20) 		-2.52 -18.92% 108,805,900 3,085,372 38.7
10.50
15.72
10.80
24 tháng
(2022-11-23) 		-0.87 -7.46% 260,557,400 5,156,297 70.2
10.50
19.91
10.80
36 tháng
(2021-11-29) 		-4.19 -27.97% 398,498,100 1,653,569 -19.6
10.50
22.44
10.80
60 tháng
(2019-12-09) 		2.18 25.26% 561,372,120 105,859 -42.0
5.45
22.44
10.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
07/04/2017
26.89
 14,360 27.11 27.18 26.89 3,030 0 0.2
05/04/2017
27.11
 16,210 27.15 27.15 26.93 5,150 0 0.4
04/04/2017
27.15
 40,300 27.18 27.33 27.11 80,000 80,050 -0.0
03/04/2017
27.18
 8,930 27.07 27.29 27.15 410 500 -0.0
31/03/2017
27.07
 13,730 27.29 27.59 26.93 2,080 0 0.2
30/03/2017
27.29
 12,210 27.62 27.62 27.15 0 0 0
29/03/2017
27.62
 6,900 27.62 27.62 27.26 820 0 0.1
28/03/2017
27.62
 11,890 27.77 27.77 27.11 41,370 40,000 0.1
27/03/2017
27.77
 13,150 27.84 27.84 27.51 2,000 1,530 0.0
24/03/2017
27.84
 58,470 27.84 27.84 27.48 3,050 540 0.2
23/03/2017
27.84
 17,070 27.81 27.84 27.48 2,040 0 0.2
22/03/2017
27.81
 55,210 27.84 28.39 27.48 1,480 12,100 -0.8
21/03/2017
27.84
 106,740 27.48 28.28 27.29 2,330 12,600 -0.8
20/03/2017
27.48
 78,360 27.07 27.48 26.64 3,640 11,010 -0.5
17/03/2017
27.07
 94,720 26.31 27.51 26.31 0 5,490 -0.4
16/03/2017
26.31
 84,160 26.67 26.75 26.20 10 6,620 -0.5
15/03/2017
26.67
 21,880 27.04 27.11 26.67 100 0 0.0
14/03/2017
27.04
 12,860 26.56 27.07 26.45 0 0 0
13/03/2017
26.56
 70,880 26.93 26.93 26.38 10,600 80 0.8
10/03/2017
26.93
 76,690 27.44 27.44 26.93 22,930 0 1.7
09/03/2017
27.44
 22,200 27.48 27.62 27.11 20 0 0.0
08/03/2017
27.48
 29,110 27.73 27.77 27.18 4,000 0 0.3
07/03/2017
27.73
 92,590 28.10 28.14 27.73 3,000 0 0.2
06/03/2017
28.10
 17,770 28.17 28.21 28.03 50 0 0.0
03/03/2017
28.17
 7,360 28.21 28.21 28.06 2,050 0 0.2
02/03/2017
28.21
 4,840 28.21 28.39 28.06 40,000 40,000 0
01/03/2017
28.21
 9,430 28.21 28.28 28.06 520 0 0.0
28/02/2017
28.21
 14,550 28.21 28.43 28.17 4,900 0 0.4
27/02/2017
28.21
 8,050 28.10 28.43 28.10 10 0 0.0
24/02/2017
28.10
 14,130 28.21 28.25 28.06 0 0 0
23/02/2017
28.21
 48,230 28.94 28.94 28.21 303,920 301,000 0.2
22/02/2017
28.94
 36,700 29.35 29.35 28.94 8,870 0 0.7
21/02/2017
29.35
 49,170 29.38 29.53 29.16 10,300 0 0.8
20/02/2017
29.38
 33,950 29.60 29.68 29.31 14,160 0 1.1
17/02/2017
29.60
 39,770 29.75 29.82 29.46 111,230 95,500 1.3
16/02/2017
29.75
 54,870 29.38 30.12 29.42 29,700 0 2.4
15/02/2017
29.38
 25,100 29.57 29.64 29.35 1,420 200 0.1
14/02/2017
29.57
 97,730 29.86 30.01 29.31 32,350 10,000 1.8
13/02/2017
29.86
 99,720 30.37 30.41 29.86 442,010 422,250 1.6
10/02/2017
30.37
 52,400 30.34 30.41 30.23 26,730 11,100 1.3
09/02/2017
30.34
 113,380 29.35 30.34 29.46 21,470 32,020 -0.9
08/02/2017
29.35
 168,650 29.05 29.49 29.05 24,620 93,450 -5.5
07/02/2017
29.05
 66,010 28.87 29.05 28.65 0 10,550 -0.8
06/02/2017
28.87
 34,790 28.58 28.94 28.21 22,680 8,070 1.1
03/02/2017
28.58
 45,650 28.58 28.58 28.21 9,330 0 0.7
02/02/2017
28.58
 15,230 29.09 29.09 28.50 0 0 0
25/01/2017
29.09
 23,420 28.21 29.09 28.03 3,000 700 0.2
24/01/2017
28.21
 31,430 28.28 28.58 27.84 9,630 1,500 0.6
23/01/2017
28.28
 63,340 28.94 28.94 28.28 23,020 13,800 0.7
20/01/2017
28.94
 92,120 29.31 29.31 27.88 1,000 1,000 0.0
19/01/2017
29.31
 125,080 29.05 29.46 28.58 26,210 53,600 -2.2
18/01/2017
29.05
 17,980 29.20 29.31 29.05 0 2,520 -0.2
17/01/2017
29.20
 44,810 28.94 29.24 28.58 0 7,500 -0.6
16/01/2017
28.94
 43,610 29.13 29.31 28.65 1,310 100 0.1
13/01/2017
29.13
 50,560 29.49 29.49 28.76 4,000 5,540 -0.1
12/01/2017
29.49
 41,720 29.75 29.90 29.38 1,900 200 0.1
11/01/2017
29.75
 35,120 29.38 29.82 28.58 30,230 26,000 0.3
10/01/2017
29.38
 133,620 29.31 30.04 29.31 30,120 32,700 -0.2
09/01/2017
29.31
 122,420 28.39 29.64 28.58 1,000 14,000 -1.0
06/01/2017
28.39
 37,790 27.84 28.94 27.84 0 5,000 -0.4
05/01/2017
27.84
 37,330 27.48 28.03 27.48 100 1,300 -0.1
04/01/2017
27.48
 51,750 27.48 27.66 27.33 3,800 2,960 0.1
03/01/2017
27.48
 50,490 27.18 27.59 26.82 1,350 0 0.1
30/12/2016
27.18
 27,110 27.59 27.59 27.11 5,310 100 0.4
29/12/2016
27.59
 15,510 27.70 27.70 27.29 2,000 2,410 -0.0
28/12/2016
27.70
 80,690 27.37 27.99 27.37 0 43,430 -3.3
27/12/2016
27.37
 133,780 26.27 27.48 26.27 210 50,390 -3.7
26/12/2016
26.27
 9,120 26.27 26.38 26.12 20 0 0.0
23/12/2016
26.27
 8,760 26.34 26.56 26.20 100 0 0.0
22/12/2016
26.34
 5,720 26.34 26.53 26.27 1,200 0 0.1
21/12/2016
26.34
 20,070 26.56 26.75 26.31 1,000 0 0.1
20/12/2016
26.56
 38,270 26.45 26.56 26.16 20,570 6,500 1.0
19/12/2016
26.45
 25,750 26.45 26.45 26.01 0 2,000 -0.1
16/12/2016
26.45
 32,110 26.42 26.71 26.38 1,000 1,550 -0.0
15/12/2016
26.42
 11,540 26.38 26.53 26.27 0 4,970 -0.4
14/12/2016
26.38
 17,480 26.16 26.38 26.09 310 3,070 -0.2
13/12/2016
26.16
 17,080 26.27 26.31 26.16 6,460 2,730 0.3
12/12/2016
26.27
 18,930 26.78 26.93 26.27 1,000 1,910 -0.1
09/12/2016
26.78
 38,590 26.53 27.48 26.60 16,400 10,670 0.4
08/12/2016
26.53
 7,470 26.42 26.75 26.49 0 1,350 -0.1
07/12/2016
26.42
 7,170 26.42 26.75 26.38 1,410 2,500 -0.1
06/12/2016
26.42
 25,960 26.82 26.89 26.42 1,980 3,800 -0.1
05/12/2016
26.82
 30,750 27.15 27.18 26.82 1,510 0 0.1
02/12/2016
27.15
 79,620 26.75 27.77 26.93 58,580 0 4.4
01/12/2016
26.75
 17,200 26.38 26.82 26.23 220 40 0.0
30/11/2016
26.38
 56,660 26.09 26.67 26.20 18,840 1,560 1.3
29/11/2016
26.09
 117,860 27.33 27.33 25.94 140,000 213,090 -5.3
28/11/2016
27.33
 39,410 28.58 28.61 27.11 205,200 200,220 0.4
25/11/2016
28.58
 102,060 26.78 28.58 26.27 3,190 18,840 -1.1
24/11/2016
26.78
 120,740 27.48 27.48 26.64 0 5,000 -0.4
23/11/2016
27.48
 72,770 28.39 28.39 27.48 200,000 205,200 -0.4
22/11/2016
28.39
 53,590 28.94 28.94 28.39 2,280 3,190 -0.1
21/11/2016
28.94
 31,700 29.24 29.24 28.91 0 0 0
18/11/2016
29.24
 38,360 29.38 29.38 29.13 0 0 0
17/11/2016
29.38
 36,160 29.38 29.49 29.31 0 2,280 -0.2
16/11/2016
29.38
 30,920 29.68 29.86 29.38 0 0 0
15/11/2016
29.68
 19,470 29.75 30.04 29.46 1,100 0 0.1
14/11/2016
29.75
 21,820 29.75 30.04 29.49 1,050 0 0.1
11/11/2016
29.75
 27,330 29.75 30.34 29.75 4,400 0 0.4
10/11/2016
29.75
 13,660 29.49 30.04 29.49 0 1,100 -0.1

Chính sách bảo mật | Điều khoản sử dụng |