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)
27/11/2015
22.20
 44,670 22.59 22.72 22.20 17,870 15,250 0.2
26/11/2015
22.59
 22,600 22.98 22.98 22.59 1,000 0 0.1
25/11/2015
22.98
 18,460 22.98 23.11 22.85 2,700 0 0.2
24/11/2015
22.98
 57,140 23.50 23.50 22.98 22,860 0 2.0
23/11/2015
23.50
 33,170 23.24 23.76 23.24 0 0 0
20/11/2015
23.24
 29,380 23.50 23.89 23.11 1,640 500 0.1
19/11/2015
23.50
 37,910 23.63 23.76 23.11 1,360 5,500 -0.4
18/11/2015
23.63
 61,210 22.98 23.63 22.85 34,590 7,700 2.4
17/11/2015
22.98
 40,290 23.50 23.50 22.98 200 0 0.0
16/11/2015
23.50
 163,320 22.72 23.50 22.72 54,600 1,000 4.8
13/11/2015
22.72
 63,360 22.46 22.85 22.20 1,000 11,510 -0.9
12/11/2015
22.46
 53,800 21.94 22.59 21.94 1,360 0 0.1
11/11/2015
21.94
 20,890 22.33 22.33 21.68 140 2,290 -0.2
10/11/2015
22.33
 76,730 21.42 22.46 21.29 59,980 6,150 4.6
09/11/2015
21.42
 30,190 21.81 21.81 21.42 8,400 0 0.7
06/11/2015
21.81
 53,650 21.81 21.94 21.03 25,660 2,000 2.0
05/11/2015
21.81
 11,690 21.55 21.81 21.55 450 0 0.0
04/11/2015
21.55
 21,370 21.55 21.94 21.55 5,200 0 0.4
03/11/2015
21.55
 64,540 21.55 21.68 21.42 15,350 2,570 1.1
02/11/2015
21.55
 55,980 22.07 22.07 21.55 20,990 0 1.7
30/10/2015
22.07
 55,730 21.81 22.20 21.68 21,670 0 1.8
29/10/2015
21.81
 158,440 22.33 22.33 21.68 29,900 5,200 2.1
28/10/2015
22.33
 109,240 22.59 22.59 22.20 0 13,600 -1.2
27/10/2015
22.59
 41,400 22.59 22.72 22.20 0 14,000 -1.2
26/10/2015
22.59
 94,620 22.07 22.72 21.68 2,780 6,330 -0.3
23/10/2015
22.07
 58,300 22.33 22.46 21.94 71,280 70,000 0.1
22/10/2015
22.33
 43,930 21.94 22.46 21.81 8,500 510 0.7
21/10/2015
21.94
 60,700 21.94 22.33 21.68 309,120 263,510 3.9
20/10/2015
21.94
 87,280 20.77 21.94 20.77 109,400 118,000 -0.7
19/10/2015
20.77
 74,660 20.77 21.03 20.64 5,650 21,900 -1.3
16/10/2015
20.77
 83,380 20.26 21.03 20.13 3,000 500 0.2
15/10/2015
20.26
 25,620 20.26 20.39 20.13 5,100 500 0.4
14/10/2015
20.26
 17,860 20.13 20.26 20.00 3,600 0 0.3
13/10/2015
20.13
 28,000 20.26 20.26 20.00 9,800 1,500 0.6
12/10/2015
20.26
 20,760 19.48 20.26 19.48 10 5,500 -0.4
09/10/2015
19.48
 39,280 20.13 20.13 19.48 1,030 3,500 -0.2
08/10/2015
20.13
 40,180 20.00 20.39 19.87 150 0 0.0
07/10/2015
20.00
 62,600 20.51 20.64 20.00 5,030 0 0.4
06/10/2015
20.51
 324,610 20.39 20.77 20.26 143,770 1,000 11.2
05/10/2015
20.39
 401,010 20.13 20.51 19.87 255,390 0 19.9
02/10/2015
20.13
 44,670 20.13 20.26 19.87 4,280 700 0.3
01/10/2015
20.13
 156,690 21.03 21.03 19.74 43,820 9,300 2.7
30/09/2015
21.03
 63,120 20.90 21.03 20.64 17,240 17,900 -0.1
29/09/2015
20.90
 95,040 20.77 21.03 20.39 17,710 4,950 1.0
28/09/2015
20.77
 77,550 19.48 20.77 19.61 2,550 15,140 -1.0
25/09/2015
19.48
 103,660 18.57 19.48 18.44 26,590 24,500 0.1
24/09/2015
18.57
 57,850 18.44 18.70 18.31 36,150 3,000 2.4
23/09/2015
18.44
 28,120 18.44 18.44 18.05 11,250 6,020 0.4
22/09/2015
18.44
 57,960 18.31 18.57 18.05 27,310 13,880 1.0
21/09/2015
18.31
 11,940 18.44 18.70 18.18 0 10 -0.0
18/09/2015
18.44
 22,890 18.31 18.44 18.05 9,450 7,000 0.2
17/09/2015
18.31
 37,480 18.05 18.31 17.92 32,540 21,320 0.8
16/09/2015
18.05
 10,970 17.79 18.18 17.66 75,980 70,000 0.4
15/09/2015
17.79
 24,270 17.66 17.79 17.66 5,500 0 0.4
14/09/2015
17.66
 17,790 17.53 17.79 17.27 750 0 0.1
11/09/2015
17.53
 27,740 17.66 18.05 17.53 4,660 0 0.3
10/09/2015
17.66
 43,790 17.79 18.18 17.01 5,200 2,520 0.2
09/09/2015
17.79
 49,610 17.92 18.31 17.66 850,370 443,400 28.5
08/09/2015
17.92
 66,950 16.75 17.92 16.75 28,580 9,500 1.3
07/09/2015
16.75
 61,790 15.71 16.75 15.58 27,050 100 1.7
04/09/2015
15.71
 8,680 15.58 15.71 15.45 500 0 0.0
03/09/2015
15.58
 5,790 15.32 15.58 15.32 0 0 0
01/09/2015
15.32
 26,050 15.32 15.58 15.19 0 0 0
31/08/2015
15.32
 27,850 15.84 15.84 15.32 0 0 0
28/08/2015
15.84
 28,930 15.84 15.84 15.58 0 3,800 -0.2
27/08/2015
15.84
 23,840 15.97 15.97 15.58 5,000 0 0.3
26/08/2015
15.97
 76,520 14.93 15.97 14.80 32,770 24,100 0.5
25/08/2015
14.93
 130,880 14.67 15.06 14.28 47,480 56,550 -0.5
24/08/2015
14.67
 114,350 15.71 15.71 14.67 4,500 6,660 -0.1
21/08/2015
15.71
 65,970 15.84 15.84 15.45 10 10 0
20/08/2015
15.84
 86,230 16.10 16.10 15.45 3,200 28,180 -1.5
19/08/2015
16.10
 131,060 16.36 16.49 15.45 5,760 0 0.4
18/08/2015
16.36
 48,340 16.36 16.49 15.97 31,050 0 1.9
17/08/2015
16.36
 34,420 16.10 16.62 16.23 0 3,600 -0.2
14/08/2015
16.10
 215,990 15.58 16.62 15.71 85,000 27,100 3.6
13/08/2015
15.58
 25,940 15.58 15.97 15.32 10 2,000 -0.1
12/08/2015
15.58
 85,680 15.06 16.10 14.54 10 20,000 -1.2
11/08/2015
15.06
 70,720 14.41 15.32 14.28 64,800 1,250 3.6
10/08/2015
14.41
 23,060 14.41 14.41 13.89 8,000 510 0.4
07/08/2015
14.41
 5,860 14.67 14.67 14.41 1,000 0 0.1
06/08/2015
14.67
 24,830 14.67 14.80 14.54 19,050 6,940 0.7
05/08/2015
14.67
 18,370 14.54 14.80 14.54 4,080 6,330 -0.1
04/08/2015
14.54
 44,320 14.28 15.06 14.28 180 28,180 -1.6
03/08/2015
14.28
 35,550 14.15 14.28 14.02 6,720 8,990 -0.1
31/07/2015
14.15
 19,550 13.63 14.15 13.63 160 3,320 -0.2
30/07/2015
13.63
 12,300 13.76 13.76 13.63 500 0 0.0
29/07/2015
13.76
 22,690 13.89 13.89 13.76 0 0 0
28/07/2015
13.89
 36,420 14.02 14.15 13.89 17,350 26,200 -0.5
27/07/2015
14.02
 34,660 14.28 14.28 13.89 0 26,200 -1.4
24/07/2015
14.28
 21,170 14.41 14.41 14.02 20 0 0.0
23/07/2015
14.41
 22,790 14.41 14.41 14.02 2,000 4,320 -0.1
22/07/2015
14.41
 30,310 14.41 14.80 14.15 550 10,000 -0.5
21/07/2015
14.41
 67,020 13.50 14.41 13.50 0 20,000 -1.1
20/07/2015
13.50
 125,140 13.89 14.80 13.50 300 39,100 -2.2
17/07/2015
13.89
 71,530 12.98 13.89 13.24 4,300 41,280 -1.9
16/07/2015
12.98
 45,530 12.54 12.98 12.54 4,050 16,300 -0.6
15/07/2015
12.54
 41,670 12.13 12.88 12.10 4,460 36,310 -1.5
14/07/2015
12.13
 4,120 12.13 12.15 12.10 0 0 0
13/07/2015
12.13
 12,160 12.13 12.15 12.13 0 7,010 -0.3
10/07/2015
12.13
 17,990 12.13 12.21 12.08 800 13,900 -0.6

Chính sách bảo mật | Điều khoản sử dụng |