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
(2024-10-15) 		-1.45 -11.89% 3,495,000 22,000 0.2
10.50
12.20
10.75
2 tháng
(2024-09-16) 		-1.80 -14.34% 7,734,600 1,274,800 16.2
10.50
12.95
10.75
3 tháng
(2024-08-16) 		-2.15 -16.67% 12,051,100 1,580,745 20.1
10.50
12.95
10.75
6 tháng
(2024-05-20) 		-2.89 -21.21% 45,508,600 3,577,792 46.2
10.50
14.43
10.75
12 tháng
(2023-11-20) 		-2.57 -19.30% 108,907,300 3,133,972 39.2
10.50
15.72
10.75
24 tháng
(2022-11-25) 		-1.15 -9.63% 260,294,500 5,115,197 69.6
10.50
19.91
10.75
36 tháng
(2021-11-30) 		-4.69 -30.38% 398,440,100 1,699,769 -19.1
10.50
22.44
10.75
60 tháng
(2019-12-11) 		2.09 24.12% 561,370,580 108,499 -42.0
5.45
22.44
10.75
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
06/09/2021
11.27
 634,600 10.82 11.31 10.82 40,100 14,000 0.3
01/09/2021
10.82
 358,900 10.86 11.00 10.68 18,700 0 0.2
31/08/2021
10.86
 495,500 11.18 11.18 10.86 51,500 0 0.6
30/08/2021
11.18
 651,600 11.13 11.49 11.18 27,700 6,600 0.3
27/08/2021
11.13
 831,400 10.82 11.13 10.73 6,600 52,900 -0.6
26/08/2021
10.82
 714,800 10.41 11.13 10.50 12,000 51,600 -0.5
25/08/2021
10.41
 197,000 10.50 10.55 10.28 4,800 1,600 0.0
24/08/2021
10.50
 366,400 10.23 10.50 10.10 111,300 6,600 1.2
23/08/2021
10.23
 192,200 10.28 10.32 10.14 67,100 0 0.8
20/08/2021
10.28
 498,300 10.64 10.64 10.23 146,400 3,300 1.7
19/08/2021
10.64
 189,800 10.73 10.73 10.59 28,600 0 0.3
18/08/2021
10.73
 185,700 10.77 10.82 10.64 3,100 7,500 -0.1
17/08/2021
10.77
 576,600 10.77 11.22 10.59 100 56,100 -0.7
16/08/2021
10.77
 703,300 10.59 10.82 10.19 5,300 94,500 -1.1
13/08/2021
10.59
 212,400 10.55 10.73 10.37 1,000 40,100 -0.4
12/08/2021
10.55
 703,900 10.28 10.77 10.14 13,100 90,100 -0.9
11/08/2021
10.28
 514,200 10.06 10.55 9.97 4,300 57,300 -0.6
10/08/2021
10.06
 119,300 10.06 10.19 10.01 28,200 1,500 0.3
09/08/2021
10.06
 124,600 9.88 10.06 9.65 36,500 0 0.4
06/08/2021
9.88
 102,100 9.88 10.01 9.83 51,500 0 0.6
05/08/2021
9.88
 89,500 10.01 10.01 9.79 28,500 200 0.3
04/08/2021
10.01
 95,200 9.92 10.06 9.88 25,000 300 0.3
03/08/2021
9.92
 174,500 10.06 10.32 9.88 23,800 3,100 0.2
02/08/2021
10.06
 482,500 9.43 10.06 9.25 95,000 39,600 0.6
30/07/2021
9.43
 128,300 9.38 9.43 9.34 47,000 0 0.5
29/07/2021
9.38
 67,500 9.34 9.43 9.25 27,700 1,600 0.3
28/07/2021
9.34
 53,500 9.34 9.43 9.25 17,900 0 0.2
27/07/2021
9.34
 134,400 9.43 9.52 9.20 44,000 100 0.5
26/07/2021
9.43
 128,400 9.52 9.52 9.16 38,300 3,100 0.4
23/07/2021
9.52
 86,900 9.47 9.52 9.25 35,200 1,600 0.4
22/07/2021
9.47
 199,400 9.11 9.52 9.11 94,900 5,000 0.9
21/07/2021
9.11
 129,200 9.02 9.16 8.98 38,900 0 0.4
20/07/2021
9.02
 197,800 8.97 9.11 8.80 140,700 38,000 1.0
19/07/2021
8.97
 243,400 9.16 9.16 8.89 89,200 22,900 0.7
16/07/2021
9.16
 197,700 9.16 9.25 9.07 70,200 137,400 -0.7
15/07/2021
9.16
 202,800 9.11 9.34 9.02 243,800 228,700 0.2
14/07/2021
9.11
 117,600 9.11 9.20 9.02 35,100 41,900 -0.1
13/07/2021
9.11
 241,300 8.98 9.25 8.98 65,900 95,400 -0.3
12/07/2021
8.98
 574,600 9.43 9.43 8.84 178,000 59,000 1.2
09/07/2021
9.43
 178,300 9.52 9.74 9.34 36,600 16,800 0.2
08/07/2021
9.52
 127,800 9.56 9.79 9.43 25,600 11,300 0.1
07/07/2021
9.56
 236,200 9.70 9.70 9.34 63,300 100 0.7
06/07/2021
9.70
 286,200 9.92 9.97 9.70 0 2,300 -0.0
05/07/2021
9.92
 135,700 10.19 10.19 9.88 1,200 4,000 -0.0
02/07/2021
10.19
 238,900 10.19 10.32 10.06 20,200 0 0.2
01/07/2021
10.19
 191,200 10.28 10.32 10.10 900 4,400 -0.0
30/06/2021
10.28
 126,500 10.46 10.50 10.19 0 13,200 -0.2
29/06/2021
10.46
 214,500 10.32 10.68 10.23 2,000 0 0.0
28/06/2021
10.32
 231,600 10.32 10.37 10.06 3,000 0 0.0
25/06/2021
10.32
 92,700 10.32 10.50 10.19 100 0 0.0
24/06/2021
10.32
 235,900 10.46 10.50 10.19 0 13,600 -0.2
23/06/2021
10.46
 253,200 10.55 10.68 10.41 0 10,200 -0.1
22/06/2021
10.55
 232,200 10.59 10.77 10.55 100 1,500 -0.0
21/06/2021
10.59
 335,300 10.86 10.86 10.50 0 10,100 -0.1
18/06/2021
10.86
 307,200 10.77 10.86 10.50 0 2,500 -0.0
17/06/2021: Cổ tức tiền mặt tỉ lệ: 5%
17/06/2021
10.77
 538,000 10.55 10.86 10.41 10,500 0 0.1
16/06/2021
10.55
 229,000 10.68 10.68 10.33 5,400 5,600 -0.0
15/06/2021
10.68
 406,000 10.76 11.28 10.64 0 21,800 -0.3
14/06/2021
10.76
 989,600 10.08 10.76 10.20 0 30,900 -0.4
11/06/2021
10.08
 229,300 9.73 10.08 9.73 16,400 0 0.2
10/06/2021
9.73
 208,800 9.73 9.82 9.64 2,200 0 0.0
09/06/2021
9.73
 174,100 9.69 9.73 9.56 5,500 7,700 -0.0
08/06/2021
9.69
 342,500 9.73 9.90 9.47 200 2,400 -0.0
07/06/2021
9.73
 202,400 9.90 9.95 9.64 0 6,600 -0.1
04/06/2021
9.90
 201,900 9.86 9.99 9.86 7,700 0 0.1
03/06/2021
9.86
 339,000 9.56 9.95 9.60 13,100 0 0.1
02/06/2021
9.56
 125,900 9.47 9.60 9.47 0 100 -0.0
01/06/2021
9.47
 278,900 9.52 9.64 9.47 4,100 200 0.0
31/05/2021
9.52
 124,800 9.60 9.60 9.43 3,200 0 0.0
28/05/2021
9.60
 148,300 9.56 9.64 9.56 3,800 6,000 -0.0
27/05/2021
9.56
 130,600 9.69 9.82 9.56 400 6,800 -0.1
26/05/2021
9.69
 201,400 9.77 9.86 9.56 1,000 300 0.0
25/05/2021
9.77
 277,300 9.56 9.90 9.52 8,000 0 0.1
24/05/2021
9.56
 174,300 9.47 9.82 9.47 1,200 0 0.0
21/05/2021
9.47
 384,400 9.34 9.77 9.21 4,000 1,800 0.0
20/05/2021
9.34
 332,800 9.56 9.56 9.34 0 4,500 -0.0
19/05/2021
9.56
 321,600 9.60 9.77 9.47 0 2,300 -0.0
18/05/2021
9.60
 128,000 9.82 9.82 9.56 0 8,600 -0.1
17/05/2021
9.82
 93,400 9.77 9.95 9.73 100 400 -0.0
14/05/2021
9.77
 209,300 9.99 9.99 9.77 0 4,400 -0.1
13/05/2021
9.99
 92,100 10.16 10.16 9.99 2,600 0 0.0
12/05/2021
10.16
 109,300 9.82 10.16 9.82 1,400 0 0.0
11/05/2021
9.82
 193,900 9.77 9.82 9.52 9,800 0 0.1
10/05/2021
9.77
 372,200 9.99 9.99 9.47 9,400 0 0.1
07/05/2021
9.99
 368,100 10.25 10.33 9.64 3,600 2,600 0.0
06/05/2021
10.25
 122,600 10.55 10.59 10.25 2,200 0 0.0
05/05/2021
10.55
 381,900 10.42 10.59 10.20 7,500 0 0.1
04/05/2021
10.42
 201,600 10.76 10.76 10.33 3,000 0 0.0
29/04/2021
10.76
 198,000 10.76 10.76 10.59 38,600 0 0.5
28/04/2021
10.76
 158,500 10.76 11.02 10.64 14,800 0 0.2
27/04/2021
10.76
 314,400 11.02 11.02 10.76 19,500 4,800 0.2
26/04/2021
11.02
 178,000 11.11 11.37 10.94 0 13,400 -0.2
23/04/2021
11.11
 296,200 11.02 11.19 10.81 11,300 3,900 0.1
22/04/2021
11.02
 378,000 11.41 11.41 11.02 2,000 4,100 -0.0
20/04/2021
11.41
 419,100 11.41 11.63 10.98 7,800 6,400 0.0
19/04/2021
11.41
 228,300 11.02 11.63 10.85 30,000 1,100 0.4
16/04/2021
11.02
 449,400 11.32 11.45 10.81 2,100 0 0.0
15/04/2021
11.32
 548,600 11.80 11.88 11.32 2,200 7,300 -0.1
14/04/2021
11.80
 573,000 11.67 11.88 11.45 9,200 21,600 -0.2
13/04/2021
11.67
 736,700 11.97 11.97 11.63 5,900 500 0.1

Chính sách bảo mật | Điều khoản sử dụng |