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
(2024-08-19) 		-0.45 -3.52% 4,710,700 270,145 3.4
12.15
12.85
12.35
2 tháng
(2024-07-22) 		-0.15 -1.20% 11,761,600 2,019,211 25.6
11.85
13.20
12.35
3 tháng
(2024-06-20) 		-1.46 -10.57% 19,731,000 2,091,231 26.7
11.85
13.81
12.35
6 tháng
(2024-03-22) 		-1.62 -11.57% 73,809,200 1,382,292 15.9
11.85
15.72
12.35
12 tháng
(2023-09-25) 		-2.08 -14.40% 114,955,100 3,340,472 44.9
11.52
15.72
12.35
24 tháng
(2022-09-29) 		-2.73 -18.12% 267,933,600 5,001,846 69.8
11.22
19.91
12.35
36 tháng
(2021-10-04) 		-1.34 -9.80% 418,066,200 -1,237,931 -65.8
11.22
22.44
12.35
60 tháng
(2019-10-15) 		3.88 45.88% 557,095,590 -1,005,311 -56.5
5.45
22.44
12.35
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
09/07/2015
12.13
 4,020 12.13 12.13 12.05 200 1,290 -0.1
08/07/2015
12.13
 2,450 12.18 12.18 12.13 0 1,020 -0.0
07/07/2015
12.18
 7,440 12.18 12.21 12.10 10 6,130 -0.3
06/07/2015
12.18
 50,900 12.21 12.21 12.08 30,500 32,820 -0.1
03/07/2015
12.21
 7,330 12.28 12.28 12.13 0 3,820 -0.2
02/07/2015
12.28
 9,730 12.41 12.41 12.21 550 1,110 -0.0
01/07/2015
12.41
 11,920 12.41 12.49 12.15 200 50 0.0
30/06/2015
12.41
 15,030 12.21 12.46 11.95 10 1,650 -0.1
29/06/2015
12.21
 18,150 12.49 12.52 12.21 0 500 -0.0
26/06/2015
12.49
 36,940 12.49 12.70 12.49 0 2,890 -0.1
25/06/2015
12.49
 10,330 12.96 12.98 12.49 150 280 -0.0
24/06/2015
12.96
 8,010 12.78 12.98 12.65 1,850 10 0.1
23/06/2015
12.78
 3,980 13.24 13.24 12.78 0 0 0
22/06/2015: Cổ tức tiền mặt tỉ lệ: 10%
Thưởng cổ phiếu / Chia tách cổ phiếu: 5/1 (Volume + 20%, Ratio=0.20)
22/06/2015
13.24
 1,550 12.98 13.37 12.98 210 60 0.0
19/06/2015
12.98
 25,530 12.88 12.98 12.77 10,250 24,010 -0.8
18/06/2015
12.88
 21,120 12.77 12.88 12.56 10,100 10,300 -0.0
17/06/2015
12.77
 10,720 12.98 12.98 12.77 1,700 120 0.1
16/06/2015
12.98
 13,990 13.09 13.09 12.98 10,000 2,690 0.4
15/06/2015
13.09
 13,050 12.98 13.30 12.98 0 7,910 -0.5
12/06/2015
12.98
 6,590 13.20 13.41 12.98 0 0 0
11/06/2015
13.20
 9,900 13.09 13.30 12.98 80 0 0.0
10/06/2015
13.09
 9,030 12.98 13.30 12.88 60 0 0.0
09/06/2015
12.98
 14,480 13.09 13.30 12.98 10,000 9,390 0.0
08/06/2015
13.09
 5,920 12.77 13.20 12.98 1,320 370 0.1
05/06/2015
12.77
 3,760 12.77 13.09 12.77 100 240 -0.0
04/06/2015
12.77
 7,030 12.98 13.09 12.77 0 0 0
03/06/2015
12.98
 41,270 13.20 13.20 12.98 12,260 7,160 0.3
02/06/2015
13.20
 17,260 13.20 13.30 12.88 10,200 0 0.6
01/06/2015
13.20
 4,860 13.30 13.30 12.66 660 3,000 -0.1
29/05/2015
13.30
 1,660 13.09 13.30 13.09 1,000 290 0.0
28/05/2015
13.09
 6,610 12.98 13.30 12.56 2,740 350 0.1
27/05/2015
12.98
 7,810 13.41 13.41 12.98 50 0 0.0
26/05/2015
13.41
 4,210 13.41 13.41 13.09 0 0 0
25/05/2015
13.41
 32,390 12.88 13.52 12.98 5,220 8,170 -0.2
22/05/2015
12.88
 7,450 12.66 12.88 12.77 0 1,780 -0.1
21/05/2015
12.66
 55,280 11.92 12.66 11.92 150 22,630 -1.3
20/05/2015
11.92
 17,800 11.71 11.92 11.49 10,000 0 0.5
19/05/2015
11.71
 3,440 11.49 11.71 11.49 500 0 0.0
18/05/2015
11.49
 15,110 11.28 11.49 11.17 10,850 0 0.6
15/05/2015
11.28
 13,110 11.39 11.60 11.28 1,530 50 0.1
14/05/2015
11.39
 6,320 11.39 11.39 11.17 0 0 0
13/05/2015
11.39
 4,690 11.28 11.49 11.28 0 0 0
12/05/2015
11.28
 29,910 11.71 11.71 11.17 600 0 0.0
11/05/2015
11.71
 2,540 11.71 11.71 11.28 10 0 0.0
08/05/2015
11.71
 4,830 11.71 11.71 11.49 1,050 50 0.1
07/05/2015
11.71
 1,890 11.92 11.92 11.39 50 0 0.0
06/05/2015
11.92
 6,530 11.71 11.92 11.49 4,470 0 0.2
05/05/2015
11.71
 33,960 11.17 11.92 11.07 2,300 0 0.1
04/05/2015
11.17
 31,670 11.39 11.39 11.17 0 0 0
27/04/2015
11.39
 830 11.49 11.71 11.39 10 0 0.0
24/04/2015
11.49
 16,850 11.28 11.49 11.07 0 0 0
23/04/2015
11.28
 8,960 11.28 11.28 11.07 0 0 0
22/04/2015
11.28
 12,280 11.28 11.49 10.96 10 0 0.0
21/04/2015
11.28
 31,720 11.60 11.92 11.17 10 0 0.0
20/04/2015
11.60
 16,620 11.71 11.81 11.39 130 1,910 -0.1
17/04/2015
11.71
 41,100 11.17 11.71 11.49 120 0 0.0
16/04/2015
11.17
 11,840 11.28 11.28 10.86 10 0 0.0
15/04/2015
11.28
 970 11.17 11.39 10.64 0 0 0
14/04/2015
11.17
 22,880 10.96 11.71 11.07 0 0 0
13/04/2015
10.96
 61,010 10.32 10.96 10.41 0 22,130 -1.1
10/04/2015
10.32
 13,360 10.28 10.32 10.26 0 0 0
09/04/2015
10.28
 11,880 10.28 10.34 10.22 0 0 0
08/04/2015
10.28
 44,820 10.00 10.34 10.00 20 5,500 -0.3
07/04/2015
10.00
 23,840 9.66 10.00 9.68 30 990 -0.0
06/04/2015
9.66
 8,060 9.68 9.68 9.56 0 0 0
03/04/2015
9.68
 10,900 9.58 9.79 9.47 150 0 0.0
02/04/2015
9.58
 10,690 9.47 9.58 9.47 20 0 0.0
01/04/2015
9.47
 3,170 9.66 9.66 9.47 40 0 0.0
31/03/2015
9.66
 7,440 9.66 9.68 9.39 340 0 0.0
30/03/2015
9.66
 14,080 9.68 9.68 9.37 10 0 0.0
27/03/2015
9.68
 3,460 9.58 9.75 9.47 20 0 0.0
26/03/2015
9.58
 3,450 9.51 9.58 9.26 120 0 0.0
25/03/2015
9.51
 7,420 9.47 9.51 9.47 4,120 0 0.2
24/03/2015
9.47
 10,460 9.58 9.58 9.47 4,120 0 0.2
23/03/2015
9.58
 21,760 9.58 9.58 9.47 6,230 0 0.3
20/03/2015
9.58
 9,190 9.51 9.58 9.47 3,440 0 0.2
19/03/2015
9.51
 7,640 9.56 9.66 9.51 10 0 0.0
18/03/2015
9.56
 14,020 9.64 9.64 9.54 600 0 0.0
17/03/2015
9.64
 730 9.62 9.68 9.56 10 0 0.0
16/03/2015
9.62
 26,480 9.68 9.73 9.54 20 0 0.0
13/03/2015
9.68
 6,170 9.68 9.68 9.58 0 0 0
12/03/2015
9.68
 6,760 9.68 9.68 9.60 0 0 0
11/03/2015
9.68
 4,790 9.73 9.90 9.68 0 0 0
10/03/2015
9.73
 1,840 9.71 9.73 9.68 0 0 0
09/03/2015
9.71
 4,340 9.71 9.79 9.71 0 0 0
06/03/2015
9.71
 2,230 9.71 9.77 9.68 0 0 0
05/03/2015
9.71
 3,120 9.73 9.79 9.71 0 0 0
04/03/2015
9.73
 10,120 9.68 9.77 9.66 10 0 0.0
03/03/2015
9.68
 4,100 9.56 9.68 9.56 60 0 0.0
02/03/2015
9.56
 13,640 9.58 9.68 9.54 1,790 0 0.1
27/02/2015
9.58
 31,810 9.60 9.79 9.58 20 13,000 -0.6
26/02/2015
9.60
 15,920 9.83 9.83 9.60 0 1,450 -0.1
25/02/2015
9.83
 7,260 9.90 9.90 9.64 300 170 0.0
24/02/2015
9.90
 5,590 9.73 9.90 9.73 0 610 -0.0
13/02/2015
9.73
 7,040 9.66 9.75 9.66 380 2,390 -0.1
12/02/2015
9.66
 10,160 9.66 9.79 9.66 0 5,660 -0.3
11/02/2015
9.66
 12,430 9.43 9.71 9.49 170 7,680 -0.3
10/02/2015
9.43
 9,750 9.56 9.56 9.43 10 1,420 -0.1
09/02/2015
9.56
 16,460 9.37 9.62 9.37 0 0 0
06/02/2015
9.37
 23,100 9.54 9.54 9.37 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |