CTCP Tàu cao tốc Superdong - Kiên Giang (skg)

14.70
0
(0%)
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
(2024-04-16) 		-1 -6.37% 13,875,300 77,100 1.2
13.70
15.70
14.70
2 tháng
(2024-03-18) 		-0.70 -4.55% 37,854,700 -759,000 -11.6
13.70
17.05
14.70
3 tháng
(2024-02-16) 		0.15 1.03% 46,655,200 -590,700 -9.1
13.70
17.05
14.70
6 tháng
(2023-11-20) 		0.25 1.73% 63,017,800 -430,220 -6.8
13.70
17.05
14.70
12 tháng
(2023-05-22) 		-4.19 -22.20% 169,448,500 1,430,680 21.9
12.50
21.60
14.70
24 tháng
(2022-05-27) 		-0.44 -2.93% 278,380,100 2,249,377 26.4
12.17
21.60
14.70
36 tháng
(2021-06-01) 		4.42 43.06% 419,758,600 -2,744,623 -87.2
9.73
24.35
14.70
60 tháng
(2019-06-12) 		4.27 40.88% 526,068,330 -2,960,763 -82.5
5.92
24.35
14.70
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#1 16/05/2024
14.70
0.10
 379,200 14.85 14.85 14.60 0 16,300 -0.2
#2 15/05/2024
14.60
0.25
 866,000 14.40 14.95 14.35 58,000 52,800 0.1
#3 14/05/2024
14.35
0.10
 225,000 14.25 14.45 14.25 0 10,400 -0.1
#4 13/05/2024
14.25
0.10
 360,800 14.20 14.30 14.10 22,600 1,400 0.3
#5 10/05/2024
14.15
-0.25
 513,300 14.40 14.45 14.15 18,700 13,700 0.1
#6 09/05/2024
14.40
0.05
 376,100 14.30 14.45 14.20 2,000 400 0.0
#7 08/05/2024
14.35
-0.05
 578,600 14.40 14.45 14.15 62,200 0 0.9
#8 07/05/2024
14.40
-0.20
 513,900 14.70 14.75 14.30 0 51,500 -0.7
#9 06/05/2024
14.60
0.45
 843,200 14.35 14.65 14.15 68,700 23,100 0.7
#10 03/05/2024
14.15
-0.15
 354,400 14.30 14.45 14.05 6,000 17,200 -0.2
#11 02/05/2024
14.30
0.55
 473,200 13.75 14.30 13.75 86,200 15,900 1.0
#12 26/04/2024
13.75
-0.20
 599,300 13.75 14 13.65 3,000 34,400 -0.4
#13 25/04/2024
13.95
-0.15
 309,400 14 14.20 13.80 1,700 48,600 -0.7
#14 24/04/2024
14.10
0.40
 875,900 13.70 14.10 13.65 48,400 85,300 -0.5
#15 23/04/2024
13.70
-0.50
 739,200 14.25 14.35 13.60 10,900 57,700 -0.7
#16 22/04/2024
14.20
-0.10
 810,700 14.25 14.60 14 145,800 281,800 -1.9
#17 19/04/2024
14.30
-1
 2,019,500 15.10 15.15 14.25 259,100 132,100 1.8
#18 17/04/2024
15.30
-0.40
 1,184,400 15.70 15.90 15.30 351,300 102,800 3.9
#19 16/04/2024
15.70
0
 1,853,200 15.70 15.80 15.15 120,000 242,100 -1.9
#20 15/04/2024
15.70
-1.10
 2,144,200 16.95 17.15 15.65 79,200 7,500 1.2
#21 12/04/2024
16.80
-0.25
 745,300 17.15 17.20 16.65 8,800 19,600 -0.2
#22 11/04/2024
17.05
0.85
 2,172,200 16.10 17.10 15.95 349,700 54,600 5.0
#23 10/04/2024
16.20
-0.05
 810,300 16.45 16.55 16.20 15,000 140,200 -2.1
#24 09/04/2024
16.25
0.10
 475,700 16.15 16.30 16.05 0 91,700 -1.5
#25 08/04/2024
16.15
-0.10
 1,099,400 16.30 16.60 16.10 6,100 209,700 -3.3
#26 05/04/2024
16.25
-0.20
 1,283,400 16.40 16.40 16.05 38,100 617,600 -9.3
#27 04/04/2024
16.45
0.35
 1,864,900 16.20 16.80 16.05 132,900 214,700 -1.3
#28 03/04/2024
16.10
-0.40
 1,510,100 16.50 16.55 16.10 167,200 32,200 2.2
#29 02/04/2024
16.50
0.35
 1,819,200 16.50 16.70 16.25 70,400 24,100 0.8
#30 01/04/2024
16.15
1.05
 2,585,400 15.20 16.15 15.10 329,400 130,800 3.1
#31 29/03/2024
15.10
0.25
 1,221,000 14.90 15.30 14.90 134,800 514,300 -5.7
#32 28/03/2024
14.85
-0.10
 551,900 15 15.05 14.85 6,200 124,600 -1.8
#33 27/03/2024
14.95
-0.05
 616,200 15 15.15 14.90 0 19,800 -0.3
#34 26/03/2024
15
-0.10
 689,100 15 15.10 14.90 2,000 143,400 -2.1
#35 25/03/2024
15.10
-0.05
 694,900 15.15 15.30 15 14,100 3,500 0.2
#36 22/03/2024
15.15
-0.25
 851,900 15.40 15.60 15.15 8,100 0 0.1
#37 21/03/2024
15.40
0.10
 896,500 15.30 15.50 15.25 155,500 0 2.4
#38 20/03/2024
15.30
-0.10
 462,700 15.40 15.40 15.15 11,900 0 0.2
#39 19/03/2024
15.40
0
 356,000 15.40 15.45 15.25 300 0 0.0
#40 18/03/2024
15.40
0.10
 1,129,100 15.30 15.80 15.20 11,800 29,300 -0.3
#41 15/03/2024
15.30
0.20
 1,422,300 15.10 15.55 15.10 5,700 24,500 -0.3
#42 14/03/2024
15.10
0.05
 901,500 15.05 15.40 14.95 15,200 4,000 0.2
#43 13/03/2024
15.05
0.20
 381,200 14.85 15.05 14.80 100 2,700 -0.0
#44 12/03/2024
14.85
-0.05
 238,800 14.90 15.10 14.80 0 17,200 -0.3
#45 11/03/2024
14.90
-0.20
 236,100 15.10 15.20 14.85 100 17,000 -0.3
#46 08/03/2024
15.10
-0.10
 387,600 15.20 15.30 14.90 0 9,500 -0.1
#47 07/03/2024
15.20
0.50
 370,600 14.70 15.20 14.75 15,500 1,000 0.2
#48 06/03/2024
14.70
-0.50
 465,900 15.20 15.30 14.70 3,400 1,700 0.0
#49 05/03/2024
15.20
-0.10
 347,800 15.30 15.30 15.05 0 8,500 -0.1
#50 04/03/2024
15.30
0.15
 367,000 15.15 15.40 15.10 0 17,500 -0.3
#51 01/03/2024
15.15
0.40
 877,600 14.75 15.25 14.65 20,000 18,700 0.0
#52 29/02/2024
14.75
0
 249,900 14.75 14.85 14.65 91,400 15,400 1.1
#53 28/02/2024
14.75
-0.05
 263,900 14.80 14.95 14.70 0 300 -0.0
#54 27/02/2024
14.80
0.15
 263,600 14.65 14.80 14.65 17,000 0 0.2
#55 26/02/2024
14.65
0.10
 249,300 14.55 14.70 14.50 12,000 0 0.2
#56 23/02/2024
14.55
-0.35
 363,300 14.90 14.95 14.50 21,100 1,000 0.3
#57 22/02/2024
14.90
0.40
 507,300 14.50 15 14.45 88,700 10,100 1.2
#58 21/02/2024
14.50
-0.10
 178,400 14.60 14.60 14.40 1,800 0 0.0
#59 20/02/2024
14.60
0.10
 227,900 14.50 14.60 14.45 5,800 600 0.1
#60 19/02/2024
14.50
-0.05
 212,800 14.55 14.60 14.40 14,300 0 0.2
#61 16/02/2024
14.55
0.10
 287,700 14.45 14.55 14.40 5,900 0 0.1
#62 15/02/2024
14.45
0.15
 225,200 14.30 14.55 14.30 12,800 0 0.2
#63 07/02/2024
14.30
-0.05
 160,600 14.35 14.45 14.20 8,200 100,000 -1.3
#64 06/02/2024
14.35
0.35
 296,300 14 14.50 14 70,900 0 1.0
#65 05/02/2024
14
0.05
 227,600 13.95 14.15 13.95 8,200 10,000 -0.0
#66 02/02/2024
13.95
-0.15
 180,100 14.10 14.15 13.95 5,000 33,920 -0.4
#67 01/02/2024
14.10
0.15
 134,700 13.95 14.10 13.90 14,900 50,000 -0.5
#68 31/01/2024
13.95
0
 181,000 13.95 14 13.90 0 3,100 -0.0
#69 30/01/2024
13.95
-0.10
 194,300 14.05 14.10 13.95 100 106,200 -1.5
#70 29/01/2024
14.05
0
 139,200 14.05 14.10 13.95 0 0 0
#71 26/01/2024
14.05
0
 248,000 14.05 14.10 13.90 0 120,000 -1.7
#72 25/01/2024
14.05
-0.15
 123,700 14.20 14.20 13.95 7,000 40,500 -0.5
#73 24/01/2024
14.20
0.10
 183,900 14.10 14.25 14 11,500 0 0.2
#74 23/01/2024
14.10
0.05
 127,400 14.05 14.20 13.95 0 1,300 -0.0
#75 22/01/2024
14.05
-0.50
 898,700 14.55 14.55 13.90 15,000 1,100 0.2
#76 19/01/2024
14.55
0
 136,900 14.55 14.65 14.35 2,000 0 0.0
#77 18/01/2024
14.55
0.15
 127,000 14.40 14.60 14.40 1,000 0 0.0
#78 17/01/2024
14.40
0.10
 106,800 14.30 14.50 14.25 1,500 0 0.0
#79 16/01/2024
14.30
0.05
 58,400 14.25 14.30 14.20 0 0 0
#80 15/01/2024
14.25
0.05
 140,500 14.20 14.45 14.20 0 500 -0.0
#81 12/01/2024
14.20
-0.40
 492,700 14.60 14.60 14.15 11,200 900 0.1
#82 11/01/2024
14.60
0
 180,600 14.60 14.70 14.55 0 600 -0.0
#83 10/01/2024
14.60
-0.25
 239,800 14.85 14.85 14.60 2,000 12,900 -0.2
#84 09/01/2024
14.85
-0.10
 275,700 14.95 15 14.70 0 6,900 -0.1
#85 08/01/2024
14.95
0.10
 207,300 14.85 14.95 14.80 0 0 0
#86 05/01/2024
14.85
0
 295,500 14.85 14.95 14.75 10,000 1,100 0.1
#87 04/01/2024
14.85
0.10
 663,800 14.75 15.05 14.80 19,200 10,300 0.1
#88 03/01/2024
14.75
0.05
 283,000 14.70 14.90 14.60 0 173,400 -2.6
#89 02/01/2024
14.70
-0.10
 238,600 14.80 15 14.70 0 34,000 -0.5
#90 29/12/2023
14.80
-0.10
 174,400 14.90 14.95 14.80 15,000 7,000 0.1
#91 28/12/2023
14.90
0.05
 153,200 14.85 14.95 14.80 20,000 0 0.3
#92 27/12/2023
14.85
0
 268,700 14.85 15 14.80 75,000 2,900 1.1
#93 26/12/2023
14.85
0
 246,800 14.85 15.10 14.85 90,000 7,400 1.2
#94 25/12/2023
14.85
0.15
 339,300 14.70 14.85 14.65 69,700 0 1.0
#95 22/12/2023
14.70
0.10
 195,200 14.60 14.75 14.45 61,000 1,100 0.9
#96 21/12/2023
14.60
0.25
 194,500 14.35 14.70 14.10 131,300 0 1.9
#97 20/12/2023
14.35
-0.10
 117,000 14.45 14.45 14.15 0 400 -0.0
#98 19/12/2023
14.45
0.10
 250,700 14.35 14.45 14.05 5,000 300 0.1
#99 18/12/2023
14.35
-0.40
 285,200 14.75 14.75 14.35 7,000 11,600 -0.1
#100 15/12/2023
14.75
0
 194,400 14.75 14.85 14.55 0 6,500 -0.1

Chính sách bảo mật | Điều khoản sử dụng |