CTCP Tàu cao tốc Superdong - Kiên Giang (skg)

9.40
-0.08
(-0.84%)
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
(2026-02-23) 		-0.75 -7.39% 2,502,300 180,500 1.8
9.28
10.20
9.48
2 tháng
(2026-01-16) 		-1.35 -12.56% 5,475,800 77,800 0.8
9.28
10.85
9.48
3 tháng
(2025-12-17) 		-0.70 -6.93% 8,073,800 159,000 1.6
9.28
10.90
9.48
6 tháng
(2025-09-18) 		-1.55 -14.16% 14,022,400 -59,700 -0.7
9.28
11.20
9.48
12 tháng
(2025-03-24) 		-1.96 -17.23% 52,472,100 -393,311 -1.1
8.55
11.85
9.48
24 tháng
(2024-03-27) 		-3.75 -28.53% 149,849,300 822,114 14.7
8.55
15
9.48
36 tháng
(2023-04-03) 		-3.84 -28.99% 308,699,100 3,011,743 48.0
8.55
19
9.48
60 tháng
(2021-04-12) 		-2.02 -17.71% 546,190,900 -1,026,509 -59.1
8.55
21.42
9.48
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
03/08/2022
16.06
 979,400 15.42 16.11 15.42 35,800 0 0.7
02/08/2022
15.42
 871,900 15.68 15.81 15.25 0 3,300 -0.1
01/08/2022
15.68
 621,100 15.42 15.85 15.42 300 5,000 -0.1
29/07/2022
15.42
 657,900 15.29 15.94 15.25 0 0 0.0
28/07/2022
15.29
 527,300 15.72 16.02 15.29 1,200 0 0.0
27/07/2022
15.72
 246,900 15.25 15.72 14.82 12,300 0 0.2
26/07/2022
15.25
 316,000 15.38 15.59 15.17 11,500 10,000 0.0
25/07/2022
15.38
 490,500 15.85 15.85 15.08 0 0 -1.5
22/07/2022
15.85
 627,600 15.72 16.36 15.51 28,800 2,600 -1.5
21/07/2022
15.72
 444,000 15.81 15.94 15.42 25,000 11,500 0.2
20/07/2022
15.81
 1,619,700 14.78 15.81 14.57 5,000 323,600 -5.9
19/07/2022
14.78
 353,900 14.61 14.78 14.31 20,100 5,100 0.3
18/07/2022
14.61
 397,900 14.57 14.74 14.57 11,600 2,000 0.2
15/07/2022
14.57
 1,084,800 14.82 15.08 14.31 17,800 327,500 -5.3
14/07/2022
14.82
 976,400 14.61 14.99 14.52 12,900 1,000 0.2
13/07/2022
14.61
 760,200 14.65 14.82 14.39 12,900 700 0.2
12/07/2022
14.65
 1,026,100 14.22 14.82 14.22 0 0 -0.1
11/07/2022
14.22
 881,800 13.71 14.48 13.62 0 7,300 -0.1
08/07/2022
13.71
 445,400 13.41 13.97 13.41 84,700 4,700 -0.1
07/07/2022
13.41
 330,300 13.28 13.62 13.19 1,200 1,100 0.0
06/07/2022
13.28
 734,400 13.54 14.31 13.15 7,000 41,300 -0.5
05/07/2022
13.54
 3,181,800 12.94 13.84 12.55 6,800 81,500 -1.2
04/07/2022
12.94
 512,000 12.81 13.45 12.81 0 42,600 -0.6
01/07/2022
12.81
 439,500 12.85 12.85 12.25 5,000 10,200 -0.1
30/06/2022
12.85
 665,600 13.11 13.19 12.77 10,700 0 0.2
29/06/2022
13.11
 333,100 13.02 13.37 12.85 1,300 5,400 -0.1
28/06/2022
13.02
 389,800 12.81 13.49 12.89 13,400 5,200 0.1
27/06/2022
12.81
 1,318,200 12.00 12.81 12.04 17,500 8,000 0.1
24/06/2022
12.00
 95,100 12.08 12.17 11.95 3,200 0 0.0
23/06/2022
12.08
 123,700 11.70 12.34 11.57 28,800 2,600 0.4
22/06/2022
11.70
 100,600 11.31 11.82 11.40 200 100 0.0
21/06/2022
11.31
 144,900 11.57 12.00 11.31 1,600 1,800 -0.0
20/06/2022
11.57
 377,000 12.12 12.17 11.57 8,700 10,000 -0.0
17/06/2022
12.12
 256,600 12.34 12.34 11.65 22,600 11,200 0.2
16/06/2022
12.34
 308,800 12.34 12.77 12.21 5,000 8,700 -0.1
15/06/2022
12.34
 449,300 11.57 12.34 11.44 36,200 13,500 0.3
14/06/2022
11.57
 212,000 11.57 12.00 11.31 49,700 7,300 0.6
13/06/2022
11.57
 566,900 12.42 12.42 11.57 25,000 11,800 0.2
10/06/2022
12.42
 252,300 13.02 13.02 12.42 1,100 9,800 -0.1
09/06/2022
13.02
 198,500 12.89 13.11 12.42 4,300 2,100 0.0
08/06/2022
12.89
 189,700 12.42 13.11 12.59 13,000 2,200 0.2
07/06/2022
12.42
 299,500 12.42 12.42 11.61 8,000 5,600 0.0
06/06/2022
12.42
 286,600 12.68 12.85 12.34 4,900 2,900 0.0
03/06/2022
12.68
 323,800 13.02 13.07 12.38 14,200 8,900 0.1
02/06/2022
13.02
 304,300 13.28 13.62 12.77 5,800 8,300 -0.0
01/06/2022
13.28
 274,500 13.45 13.49 12.94 11,000 23,400 -0.2
31/05/2022
13.45
 360,900 13.62 13.71 13.11 2,000 12,500 -0.2
30/05/2022
13.62
 289,300 13.32 13.62 13.11 0 8,200 -0.1
27/05/2022
13.32
 638,700 12.51 13.37 12.51 2,500 26,000 -0.4
26/05/2022
12.51
 250,800 12.68 12.94 12.51 0 12,700 -0.2
25/05/2022
12.68
 359,500 12.17 12.68 11.87 17,400 2,200 0.2
24/05/2022
12.17
 195,000 12.08 12.25 11.74 11,300 6,100 0.1
23/05/2022
12.08
 212,200 12.34 12.51 11.82 1,000 8,200 -0.1
20/05/2022
12.34
 415,400 12.00 12.47 11.82 4,200 0 0.1
19/05/2022
12.00
 232,500 12.04 12.17 11.31 26,800 900 0.4
18/05/2022
12.04
 340,800 12.00 12.42 11.95 15,600 2,300 0.2
17/05/2022
12.00
 474,200 11.22 12.00 10.88 149,900 0 2.1
16/05/2022
11.22
 577,400 12.04 12.68 11.22 122,800 8,300 1.5
13/05/2022
12.04
 573,400 12.94 12.94 12.04 189,600 3,900 2.7
12/05/2022
12.94
 516,400 13.88 13.88 12.94 90,000 32,500 0.9
11/05/2022
13.88
 390,300 13.62 13.92 13.41 84,700 4,700 1.3
10/05/2022
13.62
 352,500 13.58 13.88 12.68 146,200 8,000 2.2
09/05/2022
13.58
 657,500 14.57 14.57 13.58 37,900 400 0.6
06/05/2022
14.57
 464,400 15.59 15.59 14.57 15,700 8,400 0.1
05/05/2022
15.59
 474,700 16.11 16.45 15.42 4,100 26,400 -0.4
04/05/2022
16.11
 345,100 16.62 16.62 15.59 22,900 8,300 0.3
29/04/2022
16.62
 711,900 15.85 16.62 15.59 44,200 127,800 -1.6
28/04/2022
15.85
 447,500 15.77 16.36 15.77 0 32,700 -0.6
27/04/2022
15.77
 590,800 15.94 16.02 15.21 30,000 62,600 -0.6
26/04/2022
15.94
 1,368,600 15.55 15.94 14.48 154,300 2,600 2.6
25/04/2022
15.55
 1,039,800 16.71 16.71 15.55 53,600 38,200 0.3
22/04/2022
16.71
 1,380,300 17.31 17.56 16.11 3,000 17,800 -0.3
21/04/2022
17.31
 1,118,200 17.31 18.25 16.75 15,900 315,300 -6.2
20/04/2022
17.31
 1,306,700 16.19 17.31 16.41 3,700 140,700 -2.8
19/04/2022
16.19
 1,032,400 15.94 16.92 15.47 19,600 90,300 -1.4
18/04/2022
15.94
 584,600 16.45 16.88 15.47 32,000 77,700 -0.9
15/04/2022
16.45
 574,000 15.94 16.88 15.55 9,300 43,400 -0.6
14/04/2022
15.94
 345,900 16.15 16.36 15.94 31,000 18,800 0.2
13/04/2022
16.15
 704,800 16.19 16.45 15.29 59,700 7,800 0.9
12/04/2022
16.19
 984,700 17.39 17.65 16.19 149,800 14,000 2.7
08/04/2022
17.39
 631,400 18.68 18.85 17.39 0 67,200 -1.5
07/04/2022
18.68
 595,200 18.34 18.76 17.99 13,800 18,800 -0.1
06/04/2022
18.34
 1,071,500 19.02 19.02 18.25 14,300 0 0.3
05/04/2022
19.02
 572,600 19.53 19.62 19.02 8,900 2,900 0.1
04/04/2022
19.53
 465,100 19.36 19.88 19.28 21,300 0 0.5
01/04/2022
19.36
 1,659,700 20.22 20.39 19.11 37,000 23,200 0.3
31/03/2022
20.22
 944,200 20.39 20.95 20.13 24,700 5,000 0.5
30/03/2022
20.39
 1,815,000 21.42 21.42 20.39 25,000 38,100 -0.3
29/03/2022
21.42
 762,000 21.42 22.19 21.38 15,000 79,800 -1.6
28/03/2022
21.42
 1,711,900 21.42 22.28 20.91 21,800 207,600 -4.7
25/03/2022
21.42
 3,949,300 20.18 21.42 20.05 25,700 857,200 -20.3
24/03/2022
20.18
 617,000 20.31 20.52 20.13 0 158,700 -3.8
23/03/2022
20.31
 1,130,800 20.05 20.78 19.88 6,500 41,000 -0.8
22/03/2022
20.05
 1,081,900 20.26 20.31 19.92 27,400 8,700 0.4
21/03/2022
20.26
 966,000 20.13 20.43 19.88 49,600 800 1.1
18/03/2022
20.13
 1,009,600 20.56 20.82 20.05 6,900 10,500 -0.1
17/03/2022
20.56
 1,484,000 20.48 20.82 19.88 43,800 60,300 -0.4
16/03/2022
20.48
 1,631,700 19.88 20.99 19.71 33,400 314,600 -6.8
15/03/2022
19.88
 1,004,900 20.13 20.56 19.83 600 128,200 -3.0
14/03/2022
20.13
 1,331,800 19.36 20.43 18.98 34,900 101,300 -1.6

Chính sách bảo mật | Điều khoản sử dụng |