CTCP Tàu cao tốc Superdong - Kiên Giang (skg)

10.40
0.05
(0.48%)
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
(2025-11-04) 		-0.10 -0.98% 1,346,500 -49,800 -0.5
10
10.35
10.35
2 tháng
(2025-10-06) 		-0.75 -6.91% 3,134,700 -84,400 -0.9
10
10.85
10.35
3 tháng
(2025-09-05) 		-1.05 -9.42% 6,676,500 -370,300 -4.0
10
11.20
10.35
6 tháng
(2025-06-09) 		-0.45 -4.27% 28,427,200 119,793 1.7
10
11.85
10.35
12 tháng
(2024-12-09) 		-0.25 -2.46% 60,442,500 -2,381,941 -24.1
8.55
12.26
10.35
24 tháng
(2023-12-15) 		-2.88 -22.17% 163,668,700 815,894 15.5
8.55
15
10.35
36 tháng
(2022-12-20) 		-2.41 -19.26% 315,216,400 2,961,259 48.0
8.55
19
10.35
60 tháng
(2020-12-30) 		0.20 1.99% 565,652,110 -1,112,549 -59.6
8.19
21.42
10.35
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/12/2025
10.40
 294,300 10.40 10.45 10.15 1,800 9,700 0
04/12/2025
10.35
 312,500 10.10 10.35 10 4,400 7,600 -0.0
03/12/2025
10.10
 86,700 10.20 10.25 10.05 0 5,200 -0.1
02/12/2025
10.10
 53,700 10.10 10.15 9.91 0 7,800 -0.1
01/12/2025
10
 46,800 10.10 10.10 9.99 900 5,700 -0.0
28/11/2025
10.05
 18,900 9.99 10.10 9.99 0 3,300 -0.0
27/11/2025
10.05
 47,400 10.10 10.10 9.98 0 3,000 -0.0
26/11/2025
10.10
 93,700 10.10 10.10 9.98 0 1,600 -0.0
25/11/2025
10.10
 45,800 10.05 10.10 10 0 1,600 -0.0
24/11/2025
10.10
 60,400 10.10 10.15 10 0 2,600 -0.0
21/11/2025
10.10
 28,900 10.10 10.15 10 0 3,300 -0.0
20/11/2025
10.15
 40,400 10.15 10.15 9.95 0 1,600 -0.0
19/11/2025
10.15
 81,100 10.20 10.25 9.93 2,100 2,700 -0.0
18/11/2025
10.25
 38,900 10.25 10.25 10.15 0 2,800 -0.0
17/11/2025
10.25
 47,700 10.30 10.30 10.20 0 1,200 -0.0
14/11/2025
10.25
 33,800 10.20 10.25 10.20 0 2,800 -0.0
13/11/2025
10.20
 26,000 10.20 10.25 10.10 0 1,100 -0.0
12/11/2025
10.20
 17,000 10.15 10.20 10.10 0 2,100 -0.0
11/11/2025
10.20
 54,500 10.10 10.20 9.95 0 1,700 -0.0
10/11/2025
10.05
 45,700 10.20 10.25 10 0 2,700 -0.0
07/11/2025
10.15
 16,600 10.20 10.20 10.05 0 1,100 -0.0
06/11/2025
10.10
 192,700 10.05 10.35 10 1,200 2,500 -0.0
05/11/2025
10
 117,300 10.20 10.25 10 0 4,100 -0.0
04/11/2025
10.20
 152,500 10.15 10.25 10 8,900 2,400 0.1
03/11/2025
10.15
 87,300 10.30 10.30 10.15 0 1,600 -0.0
31/10/2025
10.40
 67,400 10.40 10.40 10.25 0 1,800 -0.0
30/10/2025
10.40
 46,500 10.40 10.45 10.35 0 500 -0.0
29/10/2025
10.40
 105,500 10.20 10.45 10.15 0 1,700 -0.0
28/10/2025
10.30
 29,900 10.20 10.30 10.05 2,000 1,900 0.0
27/10/2025
10.30
 113,800 10.10 10.50 10.10 0 2,500 -0.0
24/10/2025
10.10
 48,500 10.30 10.30 10.05 0 1,600 -0.0
23/10/2025
10.10
 51,400 10.20 10.50 10.10 0 200 -0.0
22/10/2025
10.20
 86,500 10.25 10.25 10 0 3,400 -0.0
21/10/2025
10.10
 146,300 10.15 10.20 9.99 3,800 1,100 0.0
20/10/2025
10
 143,300 10.55 10.65 10 0 1,700 -0.0
17/10/2025
10.40
 71,000 10.65 10.65 10.35 0 4,200 -0.0
16/10/2025
10.50
 72,700 10.45 10.55 10.40 0 3,300 -0.0
15/10/2025
10.60
 79,200 10.60 10.60 10.45 0 3,400 -0.0
14/10/2025
10.60
 251,900 10.70 10.85 10.55 1,300 3,000 -0.0
13/10/2025
10.80
 50,300 10.75 10.80 10.75 0 1,400 -0.0
10/10/2025
10.85
 98,400 10.85 10.90 10.75 0 600 -0.0
09/10/2025
10.85
 35,100 10.75 10.90 10.70 0 0 0
08/10/2025
10.85
 58,000 10.90 10.90 10.75 0 0 0
07/10/2025
10.80
 72,800 10.85 10.85 10.70 0 3,200 -0.0
06/10/2025
10.85
 72,400 10.70 10.95 10.70 0 4,600 -0.0
03/10/2025
10.60
 269,700 10.75 10.85 10.60 0 10,900 -0.1
02/10/2025
10.80
 105,000 10.85 10.90 10.70 0 17,400 -0.2
01/10/2025
10.85
 59,900 10.80 10.85 10.75 0 1,700 -0.0
30/09/2025
10.85
 165,700 10.85 10.90 10.70 0 9,500 -0.1
29/09/2025
10.90
 188,900 11 11 10.70 0 13,400 -0.1
26/09/2025
11
 150,500 11 11.05 10.80 10,100 1,200 0.1
25/09/2025
11
 139,300 11.10 11.10 10.85 0 4,800 -0.1
24/09/2025
11
 118,600 11 11.05 10.85 0 8,600 -0.1
23/09/2025
11.05
 79,900 10.95 11.15 10.90 500 7,200 -0.1
22/09/2025
11.05
 114,000 11.30 11.30 10.95 0 17,700 -0.2
19/09/2025
11.20
 256,000 10.95 11.50 10.95 0 15,100 -0.2
18/09/2025
10.95
 120,100 11 11 10.80 0 11,000 -0.1
17/09/2025
11
 92,700 11 11.05 10.90 500 10,900 -0.1
16/09/2025
11
 198,900 11 11.10 10.90 0 29,900 -0.3
15/09/2025
11.05
 113,500 11.15 11.15 10.90 0 28,600 -0.3
12/09/2025
11.05
 157,200 10.95 11.10 10.90 400 6,000 -0.1
11/09/2025
11
 204,900 10.90 11 10.70 16,800 32,000 -0.2
10/09/2025
11
 197,000 11.10 11.10 10.80 11,800 32,700 -0.2
09/09/2025
10.95
 183,600 11.10 11.10 10.85 0 52,700 -0.6
08/09/2025
11
 356,200 11.20 11.20 10.90 600 54,800 -0.6
05/09/2025
11.15
 270,200 11.25 11.40 11.10 41,900 2,400 0.4
04/09/2025
11.25
 198,100 11.20 11.35 11.20 38,800 0 0.4
03/09/2025
11.20
 162,000 11.25 11.25 11.10 39,500 100 0.4
29/08/2025
11.25
 112,000 11.30 11.30 11.10 9,600 5,700 0.0
28/08/2025
11.20
 86,400 11.25 11.25 11.05 5,500 28,900 0
27/08/2025
11.10
 215,300 11.10 11.40 10.95 5,000 8,000 -0.0
26/08/2025
11.10
 138,700 10.90 11.10 10.85 3,200 10,800 -0.1
25/08/2025
10.90
 120,300 11.10 11.20 10.85 5,100 10,400 -0.1
22/08/2025
11.10
 855,700 11.35 11.35 10.80 45,000 189,300 -1.6
21/08/2025
11.40
 374,900 11.65 11.65 11.25 1,800 55,400 -0.6
20/08/2025
11.65
 479,300 11.85 11.85 11.30 200 34,500 -0.4
19/08/2025
11.85
 881,200 11.55 11.90 11.40 201,100 10,800 2.2
18/08/2025
11.40
 370,200 11.30 11.40 11.25 40,900 20,600 0.2
15/08/2025
11.35
 468,800 11.60 11.60 11.35 0 1,900 -0.0
14/08/2025
11.60
 661,200 11.65 11.70 11.45 6,300 7,100 -0.0
13/08/2025
11.60
 471,600 11.65 11.75 11.40 11,600 0 0.1
12/08/2025
11.65
 701,800 11.85 11.85 11.50 15,500 0 0.2
11/08/2025
11.75
 823,300 11.60 11.90 11.45 67,400 39,400 0.3
08/08/2025
11.50
 291,500 11.50 11.50 11.30 9,300 0 0.1
07/08/2025
11.50
 345,700 11.30 11.50 11.30 41,100 100 0.5
06/08/2025
11.40
 326,200 11.50 11.50 11.35 18,700 0 0.2
05/08/2025
11.50
 830,200 11.60 11.65 11.05 29,300 11,700 0.2
04/08/2025
11.50
 665,700 11.10 11.65 11.10 68,700 25,300 0.5
01/08/2025
11.05
 439,600 11.25 11.25 11 9,300 0 0.1
31/07/2025
11.25
 360,000 11.15 11.35 11.05 18,700 9,100 0.1
30/07/2025
11.15
 312,700 11.10 11.35 11 40,100 0 0.4
29/07/2025
11.05
 858,300 11.90 11.90 11.05 9,000 0 0.1
28/07/2025
11.65
 989,500 11.50 11.85 11.40 17,200 22,200 -0.1
25/07/2025
11.15
 471,600 11.40 11.40 11.10 5,900 100 0.1
24/07/2025
11.10
 645,800 10.90 11.10 10.90 16,900 0 0.2
23/07/2025
10.85
 469,300 10.80 10.95 10.75 29,200 0 0.3
22/07/2025
10.65
 481,700 10.65 10.85 10.65 22,000 0 0.2
21/07/2025
10.70
 350,100 10.95 10.95 10.65 4,300 1,700 0.0
18/07/2025
10.70
 372,800 10.90 10.90 10.50 16,400 0 0.2
17/07/2025
10.85
 307,700 10.95 10.95 10.75 15,600 6,000 0.1
16/07/2025
10.85
 215,200 11 11 10.75 8,200 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |