CTCP Tàu cao tốc Superdong - Kiên Giang (skg)

12.50
0.15
(1.21%)
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
(2024-08-20) 		-0.35 -2.72% 4,668,100 305,145 3.9
12.15
12.85
12.50
2 tháng
(2024-07-22) 		0 0% 11,880,400 2,054,811 26.1
11.85
13.20
12.50
3 tháng
(2024-06-21) 		-1.31 -9.48% 19,525,000 2,136,531 27.3
11.85
13.81
12.50
6 tháng
(2024-03-25) 		-1.42 -10.20% 73,076,100 1,409,792 16.2
11.85
15.72
12.50
12 tháng
(2023-09-25) 		-1.93 -13.36% 115,073,900 3,376,072 45.3
11.52
15.72
12.50
24 tháng
(2022-09-30) 		-3.26 -20.67% 267,893,600 5,048,046 70.4
11.22
19.91
12.50
36 tháng
(2021-10-05) 		-1.28 -9.30% 417,653,700 -1,221,331 -65.6
11.22
22.44
12.50
60 tháng
(2019-10-16) 		3.99 46.97% 557,122,160 -1,007,231 -56.4
5.45
22.44
12.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
26/04/2016
32.20
 37,290 32.20 33.24 32.20 5,770 1,600 0.5
25/04/2016
32.20
 36,610 32.20 32.46 31.68 14,820 10,440 0.5
22/04/2016
32.20
 50,200 32.72 32.98 31.68 26,440 3,000 2.9
21/04/2016
32.72
 24,380 32.72 32.98 32.72 9,700 70 1.2
20/04/2016
32.72
 21,880 33.24 33.24 32.46 10,160 820 1.2
19/04/2016
33.24
 75,620 31.68 33.24 31.94 13,850 6,950 0.8
15/04/2016
31.68
 62,740 31.42 32.20 31.68 24,210 18,110 0.7
14/04/2016
31.42
 96,860 30.64 32.46 30.12 31,880 24,590 0.9
13/04/2016
30.64
 20,270 30.64 30.64 30.12 8,000 1,540 0.8
12/04/2016
30.64
 24,620 30.64 31.16 30.38 2,080 50 0.2
11/04/2016
30.64
 48,370 29.86 30.90 29.86 340 2,000 -0.2
08/04/2016
29.86
 33,140 30.64 30.64 29.08 5,130 13,200 -0.9
07/04/2016
30.64
 50,500 30.64 30.64 30.12 37,910 16,400 2.5
06/04/2016
30.64
 158,990 29.34 30.64 29.34 51,730 99,150 -5.5
05/04/2016
29.34
 61,670 28.05 29.60 28.31 20,200 13,250 0.8
04/04/2016
28.05
 18,880 27.79 28.82 27.79 7,130 0 0.8
01/04/2016
27.79
 16,310 27.53 27.79 27.53 4,460 0 0.5
31/03/2016
27.53
 67,710 28.82 28.82 27.53 37,700 12,500 2.7
30/03/2016
28.82
 12,680 28.56 28.82 28.31 2,950 2,500 0.0
29/03/2016
28.56
 58,320 28.56 28.56 28.31 39,490 30,000 1.0
28/03/2016
28.56
 34,890 28.05 28.82 28.05 0 16,000 -1.7
25/03/2016
28.05
 33,560 28.82 28.82 27.79 16,000 7,840 0.9
24/03/2016
28.82
 14,010 28.82 28.82 28.05 3,020 2,820 0.0
23/03/2016
28.82
 21,660 28.56 29.08 28.82 10,430 6,750 0.4
22/03/2016
28.56
 81,360 27.01 28.56 27.01 23,700 57,260 -3.5
21/03/2016
27.01
 103,420 28.31 28.31 27.01 60,800 87,600 -2.9
18/03/2016
28.31
 50,280 28.82 28.82 28.31 31,300 6,000 2.8
17/03/2016
28.82
 8,910 28.82 29.08 28.56 1,150 0 0.1
16/03/2016
28.82
 16,490 28.31 28.82 28.31 5,400 0 0.6
15/03/2016
28.31
 60,710 28.05 29.08 28.05 12,310 0 1.3
14/03/2016
28.05
 81,610 29.60 29.86 28.05 10,620 5,000 0.6
11/03/2016
29.60
 73,680 30.90 30.90 29.34 1,000 40,190 -4.5
10/03/2016
30.90
 14,440 30.38 30.90 30.12 0 6,870 -0.8
09/03/2016
30.38
 24,390 29.86 30.38 29.34 5,600 13,480 -0.9
08/03/2016
29.86
 119,250 31.42 31.42 29.34 7,230 32,020 -2.9
07/03/2016
31.42
 85,230 31.68 32.98 31.42 15,230 11,200 0.5
04/03/2016
31.68
 111,900 30.12 32.20 30.12 49,260 40,250 1.1
03/03/2016
30.12
 79,930 28.31 30.12 28.31 22,220 18,200 0.4
02/03/2016
28.31
 50,230 28.05 28.82 28.05 9,260 24,320 -1.6
01/03/2016
28.05
 71,980 28.05 28.56 27.79 14,090 17,230 -0.4
29/02/2016
28.05
 29,430 27.79 28.31 27.53 20,180 4,900 1.6
26/02/2016
27.79
 12,580 27.27 27.79 27.27 4,020 2,070 0.2
25/02/2016
27.27
 26,150 27.53 28.31 27.01 7,270 10,170 -0.3
24/02/2016
27.53
 30,230 27.01 27.79 26.75 17,120 1,000 1.7
23/02/2016
27.01
 32,230 28.05 28.05 27.01 0 0 0
22/02/2016
28.05
 32,370 28.05 28.05 27.53 13,070 3,000 1.1
19/02/2016
28.05
 103,490 27.01 28.56 27.01 25,190 31,180 -0.6
18/02/2016
27.01
 38,220 25.84 27.01 25.84 17,630 12,400 0.5
17/02/2016
25.84
 35,870 25.58 25.97 25.58 22,490 2,000 2.0
16/02/2016
25.58
 76,610 24.54 25.58 24.41 39,630 7,000 3.1
15/02/2016
24.54
 17,040 24.02 24.67 23.76 8,690 1,750 0.6
05/02/2016
24.02
 3,490 23.89 24.15 23.76 0 0 0
04/02/2016
23.89
 4,990 23.76 23.89 23.76 500 0 0.0
03/02/2016
23.76
 29,180 23.76 23.89 23.76 24,360 6,400 1.6
02/02/2016
23.76
 20,510 23.76 24.15 23.76 10,950 100 1.0
01/02/2016
23.76
 16,900 23.37 23.89 23.37 10,430 0 1.0
29/01/2016
23.37
 10,360 23.24 23.37 22.85 200 0 0.0
28/01/2016
23.24
 29,280 23.37 23.76 22.59 8,240 0 0.7
27/01/2016
23.37
 21,710 23.50 23.63 23.24 4,520 0 0.4
26/01/2016
23.50
 14,050 23.76 23.76 23.50 5,080 0 0.5
25/01/2016
23.76
 9,860 23.50 23.76 23.37 3,420 0 0.3
22/01/2016
23.50
 46,010 23.50 23.89 22.33 15,350 0 1.3
21/01/2016
23.50
 20,270 24.02 24.15 23.50 3,820 0 0.4
20/01/2016
24.02
 25,920 24.02 24.54 24.02 0 0 0
19/01/2016
24.02
 20,540 24.02 24.15 23.63 6,150 1,360 0.4
18/01/2016
24.02
 73,550 24.15 24.28 23.24 2,800 0 0.3
15/01/2016
24.15
 25,000 24.28 24.67 24.15 3,750 0 0.4
14/01/2016
24.28
 27,920 24.80 24.80 23.89 3,590 0 0.3
13/01/2016
24.80
 27,200 24.15 25.19 24.15 390 4,300 -0.4
12/01/2016
24.15
 82,260 22.59 24.15 22.46 7,520 25,060 -1.7
11/01/2016
22.59
 14,480 22.59 22.59 22.33 3,300 0 0.3
08/01/2016
22.59
 48,470 22.46 22.59 22.20 33,400 0 2.9
07/01/2016
22.46
 84,560 22.72 22.72 22.33 50,610 0 4.4
06/01/2016
22.72
 16,480 22.72 22.72 22.59 8,900 0 0.8
05/01/2016
22.72
 3,640 22.85 22.85 22.59 0 0 0
04/01/2016
22.85
 11,380 22.85 23.11 22.72 6,630 0 0.6
31/12/2015
22.85
 24,200 22.46 22.85 22.33 1,000 0 0.1
30/12/2015
22.46
 19,620 22.46 22.59 22.33 750 0 0.1
29/12/2015
22.46
 25,170 22.59 22.72 22.46 180 0 0.0
28/12/2015
22.59
 23,100 22.46 22.59 22.33 3,210 0 0.3
25/12/2015
22.46
 40,120 22.46 22.72 22.46 10,000 0 0.9
24/12/2015
22.46
 10,570 22.59 22.85 22.46 0 7,890 -0.7
23/12/2015
22.59
 24,360 22.46 22.72 22.59 20,000 13,110 0.6
22/12/2015
22.46
 57,650 22.59 22.59 22.46 20,000 45,000 -2.2
21/12/2015
22.59
 22,800 22.72 22.85 22.33 0 0 0
18/12/2015
22.72
 5,070 22.85 23.24 22.72 180,000 200,000 -1.8
17/12/2015
22.85
 31,120 22.59 22.98 22.46 304,740 300,010 0.4
16/12/2015
22.59
 44,400 22.59 22.72 22.20 14,720 0 1.3
15/12/2015
22.59
 23,390 22.85 22.85 22.46 2,350 0 0.2
14/12/2015
22.85
 11,200 22.72 22.85 22.72 0 0 0
11/12/2015
22.72
 23,050 22.59 22.98 22.59 9,300 0 0.8
10/12/2015
22.59
 17,140 22.85 22.98 22.59 5,400 0 0.5
09/12/2015
22.85
 14,780 22.85 22.98 22.72 100 0 0.0
08/12/2015
22.85
 16,780 22.85 22.98 22.72 0 600 -0.1
07/12/2015
22.85
 7,980 22.98 22.98 22.72 0 500 -0.0
04/12/2015
22.98
 2,000 22.98 23.11 22.59 0 0 0
03/12/2015
22.98
 16,450 22.98 23.11 22.72 0 0 0
02/12/2015
22.98
 20,690 22.98 23.11 22.85 8,100 0 0.7
01/12/2015
22.98
 8,220 22.85 23.11 22.72 3,160 1,000 0.2
30/11/2015
22.85
 53,480 22.20 23.24 22.07 10,510 0 0.9

Chính sách bảo mật | Điều khoản sử dụng |