CTCP Tàu cao tốc Superdong - Kiên Giang (skg)

10.55
-0.15
(-1.40%)
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
(2024-10-09) 		-1.85 -14.92% 3,535,700 -26,300 -0.3
10.50
12.40
10.55
2 tháng
(2024-09-09) 		-2.10 -16.60% 8,481,000 1,518,500 19.4
10.50
12.95
10.55
3 tháng
(2024-08-12) 		-2.65 -20.08% 13,391,200 2,171,845 28.0
10.50
13.20
10.55
6 tháng
(2024-05-13) 		-2.59 -19.69% 47,372,500 3,494,792 45.2
10.50
14.43
10.55
12 tháng
(2023-11-14) 		-2.54 -19.41% 109,646,000 3,121,972 39.3
10.50
15.72
10.55
24 tháng
(2022-11-21) 		-1.53 -12.63% 260,660,900 5,141,597 70.0
10.50
19.91
10.55
36 tháng
(2021-11-24) 		-4.53 -30.05% 398,873,400 1,578,869 -20.7
10.50
22.44
10.55
60 tháng
(2019-12-05) 		1.89 21.81% 561,139,080 92,109 -42.2
5.45
22.44
10.55
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
07/11/2016
29.86
 28,450 29.82 30.23 29.68 0 0 0
04/11/2016
29.82
 40,360 30.04 30.04 29.68 0 0 0
03/11/2016
30.04
 17,080 30.59 30.59 29.86 0 0 0
02/11/2016
30.59
 20,930 30.04 30.81 29.68 50,000 50,000 0
01/11/2016
30.04
 35,240 29.31 30.04 28.61 220 0 0.0
31/10/2016
29.31
 49,400 30.04 30.04 29.31 0 0 0
28/10/2016
30.04
 22,590 30.48 30.59 30.04 2,600 0 0.2
27/10/2016
30.48
 9,040 30.78 30.78 30.41 0 220 -0.0
26/10/2016
30.78
 26,210 31.14 31.14 30.41 0 0 0
25/10/2016
31.14
 43,970 31.69 31.80 31.14 30 2,600 -0.2
24/10/2016
31.69
 18,010 31.80 32.06 31.69 2,530 0 0.2
21/10/2016
31.80
 17,650 31.80 32.24 31.69 10,000 0 0.9
20/10/2016
31.80
 4,100 32.06 32.24 31.80 0 30 -0.0
19/10/2016
32.06
 32,240 31.58 32.24 31.69 0 2,530 -0.2
18/10/2016
31.58
 25,880 31.69 31.80 31.58 5,710 10,000 -0.4
17/10/2016
31.69
 15,450 31.65 32.06 31.65 8,000 0 0.7
14/10/2016
31.65
 23,930 31.73 31.95 31.58 1,730 0 0.1
13/10/2016
31.73
 22,240 31.76 32.06 31.58 26,940 25,000 0.2
12/10/2016
31.76
 29,730 31.58 32.24 31.58 12,500 13,700 -0.1
11/10/2016
31.58
 27,730 32.46 32.61 31.51 3,650 1,700 0.2
10/10/2016
32.46
 54,820 31.69 32.79 32.06 333,320 200 30.6
07/10/2016
31.69
 17,430 31.54 31.91 31.51 11,120 0 1.0
06/10/2016
31.54
 34,860 31.58 31.80 31.51 2,300 0 0.2
05/10/2016
31.58
 22,710 31.14 32.24 31.18 0 80 -0.0
04/10/2016
31.14
 95,650 31.54 31.58 31.14 5,760 20,040 -1.2
03/10/2016
31.54
 42,550 31.87 31.87 31.25 12,780 40 1.1
30/09/2016
31.87
 32,410 31.87 32.17 31.84 500 6,100 -0.5
29/09/2016
31.87
 90,220 32.57 32.57 31.69 12,520 0 1.1
28/09/2016
32.57
 92,710 32.90 32.97 32.06 13,690 140 1.2
27/09/2016
32.90
 41,640 32.94 32.97 32.75 7,820 3,740 0.4
26/09/2016
32.94
 34,560 33.05 33.12 32.53 4,450 3,300 0.1
23/09/2016
33.05
 39,530 32.94 33.30 32.97 0 18,940 -1.7
22/09/2016
32.94
 70,810 33.05 33.12 32.90 11,150 37,030 -2.3
21/09/2016
33.05
 48,520 32.97 33.23 32.97 4,110 19,870 -1.4
20/09/2016
32.97
 63,660 33.56 33.67 32.75 3,260 5,000 -0.2
19/09/2016
33.56
 32,530 33.52 33.85 33.52 440 240 0.0
16/09/2016
33.52
 60,000 33.52 33.52 33.27 18,250 500 1.6
15/09/2016
33.52
 96,730 33.71 33.71 33.38 8,530 4,000 0.4
14/09/2016
33.71
 67,290 34.00 34.18 33.71 2,800 9,760 -0.6
13/09/2016
34.00
 17,170 33.96 34.29 33.89 510 5,000 -0.4
12/09/2016
33.96
 64,130 34.62 34.62 33.82 11,330 0 1.1
09/09/2016
34.62
 37,100 34.81 34.99 34.44 10,580 2,360 0.8
08/09/2016
34.81
 38,720 35.17 35.17 34.81 680 2,440 -0.2
07/09/2016
35.17
 219,690 33.89 35.72 33.89 45,630 1,930 4.1
06/09/2016
33.89
 630,560 33.71 34.26 33.52 401,260 10,000 36.1
05/09/2016
33.71
 72,360 33.89 34.07 33.71 12,270 120 1.1
01/09/2016
33.89
 29,850 33.89 34.07 33.71 2,040 0 0.2
31/08/2016
33.89
 48,430 34.26 34.26 33.71 0 11,760 -1.1
30/08/2016
34.26
 234,150 33.89 34.26 33.71 184,240 174,800 0.9
29/08/2016
33.89
 57,630 34.81 34.81 33.89 10,340 28,360 -1.7
26/08/2016
34.81
 103,480 34.07 34.81 33.89 12,490 38,870 -2.5
25/08/2016
34.07
 81,420 34.26 34.26 34.07 33,250 33,390 -0.0
24/08/2016
34.26
 47,070 34.81 35.17 34.26 1,690 16,600 -1.4
23/08/2016
34.81
 27,400 34.81 34.81 34.44 0 0 0
22/08/2016
34.81
 37,620 35.72 35.72 34.81 9,520 15,000 -0.5
19/08/2016
35.72
 98,810 35.72 35.90 35.17 51,410 54,410 -0.3
18/08/2016
35.72
 248,770 34.62 35.90 34.62 4,240 84,680 -7.8
17/08/2016
34.62
 32,370 34.44 34.62 34.26 3,010 9,200 -0.6
16/08/2016
34.44
 73,630 33.89 34.62 33.89 45,480 10,490 3.3
15/08/2016
33.89
 31,730 33.71 34.26 33.71 18,840 0 1.7
12/08/2016
33.71
 53,130 34.44 34.62 33.71 10 7,340 -0.7
11/08/2016
34.44
 34,900 34.26 34.44 33.89 3,600 120 0.3
10/08/2016
34.26
 34,590 34.07 34.26 33.89 650 2,000 -0.1
09/08/2016
34.07
 37,480 33.89 34.07 33.71 20,230 2,170 1.7
08/08/2016
33.89
 21,290 33.34 33.89 33.16 5,100 0 0.5
05/08/2016
33.34
 27,180 33.34 33.52 33.16 13,550 0 1.2
04/08/2016
33.34
 19,860 33.52 33.71 33.34 5,400 11,870 -0.6
03/08/2016
33.52
 53,890 33.52 33.89 33.16 31,560 700 2.8
02/08/2016
33.52
 25,860 34.07 34.07 33.34 9,460 0 0.9
01/08/2016
34.07
 78,620 34.62 34.81 33.89 14,580 52,070 -3.5
29/07/2016
34.62
 125,920 33.71 35.17 33.71 4,100 78,860 -7.0
28/07/2016
33.71
 12,750 33.52 33.89 33.52 2,470 330 0.2
27/07/2016
33.52
 20,590 33.52 33.89 33.52 7,470 0 0.7
26/07/2016
33.52
 79,500 33.16 33.52 33.16 50,780 0 4.6
25/07/2016
33.16
 27,800 33.71 33.71 33.16 11,410 0 1.0
22/07/2016
33.71
 104,390 33.71 33.89 32.97 70,220 2,710 6.2
21/07/2016
33.71
 105,550 34.07 34.26 33.71 52,400 19,520 3.0
20/07/2016
34.07
 115,400 34.44 34.62 34.07 45,240 60,460 -1.4
19/07/2016
34.44
 109,190 34.26 34.81 34.07 52,620 35,000 1.6
18/07/2016
34.26
 72,050 34.81 34.81 34.07 4,700 1,620 0.3
15/07/2016
34.81
 179,130 34.81 34.81 33.89 118,190 134,910 -1.6
14/07/2016
34.81
 60,680 34.99 35.35 34.81 18,470 15,700 0.3
13/07/2016
34.99
 57,920 34.44 34.99 34.44 2,300 0 0.2
12/07/2016
34.44
 80,400 34.44 34.81 34.26 31,310 12,270 1.8
11/07/2016
34.44
 158,440 35.90 35.90 34.44 39,850 3,100 3.5
08/07/2016
35.90
 81,470 36.27 36.45 35.54 2,000 2,700 -0.1
07/07/2016
36.27
 164,430 36.09 36.27 35.90 28,790 22,870 0.6
06/07/2016
36.09
 112,020 35.90 36.64 35.90 16,000 20,930 -0.5
05/07/2016
35.90
 117,600 37.00 37.74 35.90 19,670 59,900 -4.0
04/07/2016
37.00
 176,980 35.90 37.00 36.27 20,120 70,060 -5.0
01/07/2016
35.90
 124,260 36.27 36.45 35.90 0 78,830 -7.7
30/06/2016
36.27
 281,080 34.62 36.45 34.62 37,000 76,820 -3.9
29/06/2016
34.62
 77,810 34.81 35.17 34.62 0 27,430 -2.6
28/06/2016
34.81
 43,440 34.81 34.99 34.62 2,110 10,000 -0.7
27/06/2016
34.81
 25,890 34.99 34.99 34.44 100 0 0.0
24/06/2016
34.99
 154,000 34.99 34.99 34.07 108,570 5,780 9.6
23/06/2016
34.99
 70,420 34.62 34.99 34.44 39,720 44,310 -0.4
22/06/2016
34.62
 172,300 35.35 35.35 34.44 81,340 20,500 5.8
21/06/2016
35.35
 142,120 34.44 35.54 34.81 22,500 40,000 -1.7
20/06/2016
34.44
 56,110 34.44 34.81 34.44 13,700 29,730 -1.5

Chính sách bảo mật | Điều khoản sử dụng |