CTCP Tàu cao tốc Superdong - Kiên Giang (skg)

10.60
-0.10
(-0.93%)
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
(2024-10-16) 		-1.55 -12.76% 3,452,300 -94,900 -1.1
10.50
12.15
10.60
2 tháng
(2024-09-16) 		-1.95 -15.54% 7,830,000 1,318,600 17.0
10.50
12.95
10.60
3 tháng
(2024-08-19) 		-2.20 -17.19% 11,896,800 1,564,600 20.1
10.50
12.95
10.60
6 tháng
(2024-05-20) 		-3.04 -22.31% 45,604,000 3,691,900 47.8
10.50
14.43
10.60
12 tháng
(2023-11-21) 		-2.81 -20.97% 108,843,900 3,219,980 40.4
10.50
15.72
10.60
24 tháng
(2022-11-28) 		-2.06 -16.26% 260,325,200 5,229,805 71.2
10.50
19.91
10.60
36 tháng
(2021-12-01) 		-5.20 -32.92% 398,181,400 1,886,777 -16.2
10.50
22.44
10.60
60 tháng
(2019-12-12) 		1.94 22.39% 561,306,690 159,007 -41.1
5.45
22.44
10.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
06/09/2023
15.95
 953,200 16.32 16.32 15.86 32,000 0 0.6
05/09/2023
16.32
 728,300 16.41 16.50 16.04 1,700 0 0.0
31/08/2023
16.41
 934,600 15.86 16.41 15.90 1,000 0 0.0
30/08/2023
15.86
 691,700 15.53 15.86 15.58 10,000 1,800 0.1
29/08/2023
15.53
 609,700 15.58 15.76 15.49 4,000 5,200 -0.0
28/08/2023
15.58
 482,700 15.76 15.86 15.44 8,000 14,200 -0.1
25/08/2023
15.76
 538,400 15.67 15.95 15.72 0 14,500 -0.2
24/08/2023
15.67
 1,025,600 15.26 15.99 15.16 11,000 10,100 0.0
23/08/2023
15.26
 436,900 15.39 15.49 15.03 2,000 0 0.0
22/08/2023
15.39
 832,700 15.12 15.44 14.38 49,900 0 0.8
21/08/2023
15.12
 1,172,300 15.86 15.86 14.84 142,000 101,600 0.7
18/08/2023
15.86
 2,190,900 17.01 17.01 15.86 3,000 138,000 -2.4
17/08/2023
17.01
 741,200 17.28 17.33 17.01 0 500 -0.0
16/08/2023
17.28
 786,900 17.42 17.52 17.28 600 30,000 -0.6
15/08/2023
17.42
 1,146,200 17.15 17.42 17.05 5,000 20,000 -0.3
14/08/2023
17.15
 875,500 17.19 17.42 17.10 200 30,000 -0.6
11/08/2023
17.19
 1,038,500 17.10 17.28 16.87 24,200 0 0.4
10/08/2023
17.10
 1,031,100 17.42 17.52 17.10 8,400 0 0.2
09/08/2023
17.42
 886,400 17.52 17.65 17.33 9,100 0 0.2
08/08/2023
17.52
 2,511,800 17.05 17.88 17.05 9,000 200 0.2
07/08/2023
17.05
 897,500 17.15 17.33 16.96 0 0 0
04/08/2023
17.15
 700,000 17.10 17.24 17.01 1,000 0 0.0
03/08/2023
17.10
 1,117,100 17.01 17.42 16.87 4,300 1,500 0.1
02/08/2023
17.01
 1,325,000 17.19 17.24 16.92 8,900 0 0.2
01/08/2023
17.19
 1,105,600 17.24 17.52 17.19 0 0 0
31/07/2023
17.24
 1,005,300 17.33 17.61 17.15 14,000 0 0.3
28/07/2023
17.33
 1,370,400 17.52 17.61 17.19 5,700 63,000 -1.1
27/07/2023
17.52
 1,129,300 17.33 17.75 17.28 0 3,700 -0.1
26/07/2023
17.33
 1,899,100 17.79 17.79 17.15 6,800 0 0.1
25/07/2023
17.79
 930,900 18.07 18.16 17.65 65,500 2,700 1.2
24/07/2023
18.07
 2,262,800 17.61 18.11 17.28 15,000 17,900 -0.1
21/07/2023
17.61
 3,375,400 18.53 18.58 17.33 105,500 5,600 1.9
20/07/2023
18.53
 4,460,100 19.91 20.10 18.53 80,100 46,000 0.7
19/07/2023
19.91
 2,872,000 19.31 20.19 19.27 174,100 123,500 1.1
18/07/2023
19.31
 704,500 19.17 19.54 19.13 45,000 100 0.9
17/07/2023
19.17
 776,100 19.36 19.45 19.13 16,000 0 0.3
14/07/2023
19.36
 784,300 19.22 19.73 19.08 0 6,000 -0.1
13/07/2023
19.22
 621,500 19.04 19.45 19.13 30,000 27,000 0.1
12/07/2023
19.04
 721,200 19.17 19.27 18.99 18,000 1,100 0.4
11/07/2023
19.17
 1,761,400 19.64 19.91 18.99 37,100 17,100 0.4
10/07/2023
19.64
 965,800 19.68 20.10 19.64 10,900 26,500 -0.3
07/07/2023
19.68
 811,200 19.59 19.77 19.27 42,400 13,000 0.6
06/07/2023
19.59
 811,800 19.41 19.64 19.17 9,900 16,400 -0.1
05/07/2023
19.41
 858,500 19.73 20.14 19.41 8,100 23,600 -0.3
04/07/2023
19.73
 654,600 19.36 20.10 19.41 36,900 25,900 0.2
03/07/2023
19.36
 556,500 19.17 19.64 19.31 0 0 0
30/06/2023
19.17
 537,700 19.22 19.27 18.99 10,000 0 0.2
29/06/2023
19.22
 1,115,900 19.82 19.82 19.17 17,100 33,700 -0.4
28/06/2023
19.82
 1,603,200 19.27 20.00 19.22 40,100 19,300 0.5
27/06/2023
19.27
 909,900 19.36 19.82 19.08 2,300 1,600 0.0
26/06/2023
19.36
 2,235,900 18.81 19.73 18.99 8,700 38,200 -0.6
23/06/2023
18.81
 1,155,500 18.71 19.22 18.71 74,800 50,400 0.5
22/06/2023
18.71
 1,006,000 18.90 19.13 18.71 12,500 32,900 -0.4
21/06/2023
18.90
 1,830,000 18.34 19.13 18.30 37,700 131,700 -1.9
20/06/2023
18.34
 792,700 18.11 18.76 18.16 300 0 0.0
19/06/2023
18.11
 385,000 17.98 18.25 17.98 10,000 100 0.2
16/06/2023
17.98
 781,100 18.16 18.25 17.79 18,400 0 0.4
15/06/2023
18.16
 380,100 17.98 18.21 17.93 5,400 800 0.1
14/06/2023
17.98
 889,900 18.30 18.39 17.98 150,100 64,400 1.7
13/06/2023
18.30
 731,500 18.62 18.85 18.25 41,100 5,800 0.7
12/06/2023
18.62
 837,600 18.81 18.99 18.34 20,100 15,700 0.1
09/06/2023
18.81
 1,229,000 17.93 19.17 17.79 3,000 18,600 -0.3
08/06/2023
17.93
 1,093,600 17.75 18.39 17.79 16,200 2,800 0.3
07/06/2023
17.75
 578,100 17.70 18.25 17.65 500 100 0.0
06/06/2023
17.70
 766,500 17.84 17.98 17.65 15,300 0 0.3
05/06/2023
17.84
 1,345,300 18.16 18.34 17.33 29,200 4,900 0.5
02/06/2023
18.16
 1,466,700 18.21 18.81 18.16 100 29,600 -0.6
01/06/2023
18.21
 601,500 18.30 18.67 18.21 9,800 0 0.2
31/05/2023
18.30
 1,273,200 18.25 18.58 18.11 0 38,700 -0.8
30/05/2023
18.25
 1,322,900 18.16 18.99 18.07 100 20,500 -0.4
29/05/2023
18.16
 606,300 18.25 18.71 18.02 200 27,300 -0.5
26/05/2023
18.25
 1,953,400 17.19 18.39 17.24 100 84,800 -1.7
25/05/2023: Cổ tức tiền mặt tỉ lệ: 5%
25/05/2023
17.19
 358,000 17.19 17.65 17.10 0 20,100 -0.4
24/05/2023
17.19
 653,700 17.42 17.60 17.15 1,300 6,000 -0.1
23/05/2023
17.42
 732,400 17.42 17.69 17.24 300 21,700 -0.4
22/05/2023
17.42
 1,579,800 17.28 17.69 17.28 9,000 22,000 -0.3
19/05/2023
17.28
 669,200 16.74 17.28 16.70 36,300 0 0.7
18/05/2023
16.74
 489,000 16.70 17.01 16.65 33,200 0 0.6
17/05/2023
16.70
 811,100 17.28 17.37 16.65 7,300 0 0.1
16/05/2023
17.28
 742,000 17.24 17.64 17.24 5,800 8,300 -0.0
15/05/2023
17.24
 851,100 17.19 17.64 17.10 0 6,000 -0.1
12/05/2023
17.19
 558,300 17.37 17.51 17.15 32,800 100 0.6
11/05/2023
17.37
 684,500 17.19 17.82 17.19 19,000 0 0.4
10/05/2023
17.19
 847,800 17.24 17.55 17.15 27,400 0 0.5
09/05/2023
17.24
 851,900 17.87 17.87 17.24 2,000 3,600 -0.0
08/05/2023
17.87
 662,100 17.96 18.18 17.64 0 34,500 -0.7
05/05/2023
17.96
 1,553,900 16.70 18.18 16.74 7,900 45,700 -0.8
04/05/2023
16.70
 586,500 16.61 17.06 16.52 2,000 2,000 -0.0
28/04/2023
16.61
 400,000 16.56 16.74 16.43 20,000 0 0.4
27/04/2023
16.56
 530,000 16.79 17.06 16.43 15,000 13,900 0.0
26/04/2023
16.79
 1,054,900 16.16 17.28 15.98 23,000 17,200 0.1
25/04/2023
16.16
 955,800 16.34 16.47 15.94 5,000 1,300 0.1
24/04/2023
16.34
 1,065,700 16.07 16.97 16.12 11,100 27,350 -0.3
21/04/2023
16.07
 909,700 16.03 16.34 15.80 13,300 8,100 0.1
20/04/2023
16.03
 1,582,900 15.40 16.47 15.58 0 71,000 -1.3
19/04/2023
15.40
 1,788,600 14.95 15.76 15.31 13 141,100 -2.4
18/04/2023
14.95
 1,341,600 14.01 14.95 13.78 2,700 37,400 -0.6
17/04/2023
14.01
 134,200 13.74 14.01 13.60 23,200 0 0.4
14/04/2023
13.74
 310,800 14.10 14.10 13.74 106,400 8,400 1.5
13/04/2023
14.10
 330,800 14.19 14.19 13.83 0 2,800 -0.0

Chính sách bảo mật | Điều khoản sử dụng |