CTCP Tàu cao tốc Superdong - Kiên Giang (skg)

7.39
-0.03
(-0.40%)
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
(2026-08-17) 		-0.17 -2.24% 777,000 38,500 0
7.39
7.80
7.39
2 tháng
(2026-07-16) 		-0.77 -9.40% 2,075,600 107,042 0
7.39
8.19
7.39
3 tháng
(2026-06-16) 		-1.25 -14.42% 2,877,500 130,642 0
7.39
8.70
7.39
6 tháng
(2026-03-18) 		-1.46 -16.46% 7,301,600 326,642 -0.0
7.39
9.17
7.39
12 tháng
(2025-09-19) 		-3.16 -29.89% 21,293,500 274,942 -0.6
7.39
10.58
7.39
24 tháng
(2024-09-24) 		-3.81 -33.91% 85,211,600 -649,544 -6.7
7.39
11.68
7.39
36 tháng
(2023-10-02) 		-5.71 -43.51% 198,412,500 2,562,136 35.1
7.39
14.17
7.39
60 tháng
(2021-10-11) 		-7.19 -49.22% 499,269,200 -1,591,667 -68.8
7.39
20.24
7.39
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
02/02/2023
11.90
 420,900 12.06 12.18 11.78 36,000 0 0.5
01/02/2023
12.06
 923,500 12.91 13.03 12.02 44,000 14,000 0.4
31/01/2023
12.91
 364,700 12.87 13.08 12.67 23,500 2,700 0.3
30/01/2023
12.87
 304,000 13.12 13.28 12.79 0 3,000 -0.0
27/01/2023
13.12
 1,362,000 12.71 13.36 12.75 11,800 75,500 -1.0
19/01/2023
12.71
 424,900 12.87 12.87 12.55 3,400 0 0.1
18/01/2023
12.87
 288,700 12.71 13.20 12.79 0 6,600 -0.1
17/01/2023
12.71
 802,300 11.90 12.71 11.90 800 21,800 -0.3
16/01/2023
11.90
 95,300 12.06 12.14 11.90 0 6,700 -0.1
13/01/2023
12.06
 108,000 11.98 12.23 11.98 17,100 0 0.3
12/01/2023
11.98
 113,800 11.98 12.14 11.90 7,500 6,100 0.0
11/01/2023
11.98
 166,000 12.06 12.23 11.98 8,700 0 0.1
10/01/2023
12.06
 138,700 12.02 12.10 11.74 17,700 800 0.3
09/01/2023
12.02
 153,400 12.02 12.39 11.90 0 4,400 -0.1
06/01/2023
12.02
 167,000 12.06 12.10 11.90 800 1,400 -0.0
05/01/2023
12.06
 91,200 12.06 12.14 11.86 5,000 3,100 0.0
04/01/2023
12.06
 230,900 12.35 12.39 11.74 12,100 3,500 0.1
03/01/2023
12.35
 309,100 11.66 12.35 11.62 16,900 0 0.3
30/12/2022
11.66
 128,300 11.74 11.98 11.46 0 2,800 -0.0
29/12/2022
11.74
 125,300 11.70 11.78 11.42 11,500 0 0.2
28/12/2022
11.70
 88,600 11.42 11.70 11.42 4,000 3,802 0.0
27/12/2022
11.42
 286,400 10.69 11.42 10.69 3,800 1,300 0.0
26/12/2022
10.69
 139,600 11.33 11.54 10.69 2,500 7,400 -0.1
23/12/2022
11.33
 136,300 11.62 11.78 11.33 10,300 4,900 0.1
22/12/2022
11.62
 200,700 11.66 11.82 11.33 4,400 14,700 -0.1
21/12/2022
11.66
 353,200 11.82 12.06 11.25 5,200 9,700 -0.1
20/12/2022
11.82
 402,000 12.06 12.10 11.70 10,900 13,200 -0.0
19/12/2022
12.06
 588,200 12.06 12.55 11.98 14,700 500 0.2
16/12/2022
12.06
 233,000 12.02 12.31 11.62 14,100 1,980 0.2
15/12/2022
12.02
 192,400 11.98 12.14 11.82 5,700 2,800 0.0
14/12/2022
11.98
 361,600 11.98 12.31 11.98 9,800 1,100 0.1
13/12/2022
11.98
 332,900 11.82 12.31 11.74 400 3,300 -0.0
12/12/2022
11.82
 364,600 12.23 12.51 11.82 2,900 6,300 -0.0
09/12/2022
12.23
 664,800 11.54 12.27 11.54 9,400 1,500 0.1
08/12/2022
11.54
 355,100 11.17 11.90 11.17 3,300 1,700 0.0
07/12/2022
11.17
 348,000 11.29 11.58 10.77 11,400 300 0.2
06/12/2022
11.29
 644,200 12.14 12.55 11.29 0 5,500 -0.1
05/12/2022
12.14
 581,900 12.02 12.83 12.06 0 100 -0.0
02/12/2022
12.02
 411,100 12.02 12.02 11.74 10,900 3,400 0.1
01/12/2022
12.02
 936,100 11.33 12.10 11.38 5,500 700 0.1
30/11/2022
11.33
 228,200 11.42 11.62 11.09 100 0 0.0
29/11/2022
11.42
 392,600 11.42 11.74 11.09 5,600 1,860 0.1
28/11/2022
11.42
 316,000 10.73 11.46 10.73 3,500 0 0.0
25/11/2022
10.73
 64,700 10.20 10.77 10.36 0 500 -0.0
24/11/2022
10.20
 248,200 10.52 10.52 10.04 85,600 1,700 1.1
23/11/2022
10.52
 116,100 10.85 11.09 10.52 7,000 1,200 0.1
22/11/2022
10.85
 203,200 10.89 11.46 10.69 5,300 2,800 0.0
21/11/2022
10.89
 146,900 10.77 10.89 10.48 3,600 300 0.0
18/11/2022
10.77
 150,300 10.77 10.93 10.28 0 2,500 -0.0
17/11/2022
10.77
 200,900 10.81 11.13 10.44 0 3,500 -0.0
16/11/2022
10.81
 350,100 10.12 10.81 9.43 93,700 0 1.3
15/11/2022
10.12
 185,100 10.85 10.85 10.12 102,500 0 1.3
14/11/2022
10.85
 1,033,700 11.66 11.66 10.85 170,700 0 2.3
11/11/2022
11.66
 325,000 12.18 12.31 11.58 19,000 900 0.3
10/11/2022
12.18
 618,400 12.55 12.55 11.70 20,200 6,300 0.2
09/11/2022
12.55
 148,000 12.39 12.87 12.39 0 200 -0.0
08/11/2022
12.39
 127,300 12.35 12.43 12.06 5,900 0 0.1
07/11/2022
12.35
 433,100 12.55 12.71 12.06 50,300 1,000 0.8
04/11/2022
12.55
 440,600 12.79 12.79 12.14 47,900 200 0.7
03/11/2022
12.79
 638,400 12.23 13.08 12.23 0 60,100 -0.9
02/11/2022
12.23
 802,900 11.46 12.23 11.33 1,000 0 0.0
01/11/2022
11.46
 177,700 11.33 11.74 11.17 3,500 2 0.0
31/10/2022
11.33
 134,400 11.50 11.82 10.93 21,300 0 0.3
28/10/2022
11.50
 58,000 11.74 12.10 11.33 11,500 7,530 0.1
27/10/2022
11.74
 143,900 11.09 11.74 10.93 32,200 2,000 0.4
26/10/2022
11.09
 58,700 11.25 11.90 10.93 5,000 800 0.1
25/10/2022
11.25
 260,900 11.38 11.82 10.61 78,100 700 1.0
24/10/2022
11.38
 368,500 12.23 12.55 11.38 76,500 0 1.1
21/10/2022
12.23
 535,600 12.99 13.08 12.14 50,300 1,100 0.8
20/10/2022
12.99
 114,000 13.40 13.40 12.99 12,500 12,000 0.0
19/10/2022
13.40
 94,600 13.40 13.64 13.32 9,700 10,300 -0.0
18/10/2022
13.40
 100,100 13.60 13.76 13.32 6,000 17,400 -0.2
17/10/2022
13.60
 293,100 13.40 13.76 12.99 0 10,900 -0.2
14/10/2022
13.40
 441,700 12.83 13.56 13.16 50,195 4,900 0.7
13/10/2022
12.83
 374,800 12.47 13.16 12.31 13,041 5,707 0.1
12/10/2022
12.47
 152,300 12.23 12.59 12.14 77,360 7 1.2
11/10/2022
12.23
 293,900 12.51 12.59 12.18 90,300 2,000 1.3
10/10/2022
12.51
 340,700 12.47 12.87 12.18 58,400 0 0.9
07/10/2022
12.47
 241,600 12.67 12.67 12.14 50,200 1,400 0.8
06/10/2022
12.67
 453,500 13.20 13.44 12.55 61,800 19,900 0.7
05/10/2022
13.20
 149,100 12.71 13.52 12.95 0 10,700 -0.2
04/10/2022
12.71
 226,100 13.24 13.76 12.71 42,000 3,501 0.6
03/10/2022
13.24
 337,800 14.21 14.37 13.24 0 7,600 -0.1
30/09/2022
14.21
 3,051,800 13.60 14.21 13.24 8,000 1,500 0.1
29/09/2022
13.60
 158,800 14.17 14.53 13.60 4,000 14,600 -0.2
28/09/2022
14.17
 216,800 14.57 14.57 14.01 0 12,200 -0.2
27/09/2022
14.57
 178,100 14.21 14.73 14.21 1,600 122 0.0
26/09/2022
14.21
 462,500 14.17 14.21 13.60 18,300 1,300 0.3
23/09/2022
14.17
 254,000 14.45 14.73 14.13 8,600 100 0.1
22/09/2022
14.45
 201,900 14.41 14.49 13.60 3,900 0 0.1
21/09/2022
14.41
 100,000 14.33 14.57 14.17 1,800 2,100 -0.0
20/09/2022
14.33
 346,400 14.17 14.49 13.84 26,300 0 0.5
19/09/2022
14.17
 1,103,100 15.10 15.10 14.09 7,000 15,200 -0.1
16/09/2022
15.10
 474,300 15.38 15.50 15.10 0 18,200 -0.3
15/09/2022
15.38
 203,200 15.46 15.67 15.30 5,000 4,600 0.4
14/09/2022
15.46
 283,700 15.63 15.63 15.14 19,200 0 -0.0
13/09/2022
15.63
 312,700 15.30 15.63 15.06 10,500 5,200 -0.0
12/09/2022
15.30
 460,600 15.30 15.79 15.30 500 15,255 -0.1
09/09/2022
15.30
 395,700 15.06 15.30 14.82 20,100 27,500 -0.1
08/09/2022
15.06
 692,700 15.02 15.54 14.86 300 5,500 -0.1

Chính sách bảo mật | Điều khoản sử dụng |