CTCP Tàu cao tốc Superdong - Kiên Giang (skg)

9.08
-0.04
(-0.44%)
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
(2026-05-13) 		-0.20 -2.15% 1,405,200 3,000 0
8.99
9.40
9.08
2 tháng
(2026-04-13) 		-0.22 -2.36% 2,976,900 123,400 0
8.99
9.70
9.08
3 tháng
(2026-03-16) 		-0.28 -2.98% 4,502,500 196,000 0.0
8.99
9.70
9.08
6 tháng
(2025-12-15) 		-0.98 -9.70% 12,486,900 351,400 1.6
8.99
10.90
9.08
12 tháng
(2025-06-17) 		-1.23 -11.88% 40,702,200 422,493 2.8
8.99
11.85
9.08
24 tháng
(2024-06-24) 		-3.60 -28.33% 101,757,500 1,647,114 24.3
8.55
13.07
9.08
36 tháng
(2023-06-28) 		-9.79 -51.78% 263,230,900 3,403,894 52.1
8.55
19
9.08
60 tháng
(2021-07-08) 		0.04 0.42% 533,653,900 -962,309 -60.6
8.55
21.42
9.08
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
28/10/2022
12.17
 58,000 12.42 12.81 12.00 11,500 7,530 0.1
27/10/2022
12.42
 143,900 11.74 12.42 11.57 32,200 2,000 0.4
26/10/2022
11.74
 58,700 11.91 12.59 11.57 5,000 800 0.1
25/10/2022
11.91
 260,900 12.04 12.51 11.22 78,100 700 1.0
24/10/2022
12.04
 368,500 12.94 13.28 12.04 76,500 0 1.1
21/10/2022
12.94
 535,600 13.75 13.84 12.85 50,300 1,100 0.8
20/10/2022
13.75
 114,000 14.18 14.18 13.75 12,500 12,000 0.0
19/10/2022
14.18
 94,600 14.18 14.44 14.09 9,700 10,300 -0.0
18/10/2022
14.18
 100,100 14.39 14.57 14.09 6,000 17,400 -0.2
17/10/2022
14.39
 293,100 14.18 14.57 13.75 0 10,900 -0.2
14/10/2022
14.18
 441,700 13.58 14.35 13.92 50,195 4,900 0.7
13/10/2022
13.58
 374,800 13.19 13.92 13.02 13,041 5,707 0.1
12/10/2022
13.19
 152,300 12.94 13.32 12.85 77,360 7 1.2
11/10/2022
12.94
 293,900 13.24 13.32 12.89 90,300 2,000 1.3
10/10/2022
13.24
 340,700 13.19 13.62 12.89 58,400 0 0.9
07/10/2022
13.19
 241,600 13.41 13.41 12.85 50,200 1,400 0.8
06/10/2022
13.41
 453,500 13.97 14.22 13.28 61,800 19,900 0.7
05/10/2022
13.97
 149,100 13.45 14.31 13.71 0 10,700 -0.2
04/10/2022
13.45
 226,100 14.01 14.57 13.45 42,000 3,501 0.6
03/10/2022
14.01
 337,800 15.04 15.21 14.01 0 7,600 -0.1
30/09/2022
15.04
 3,051,800 14.39 15.04 14.01 8,000 1,500 0.1
29/09/2022
14.39
 158,800 14.99 15.38 14.39 4,000 14,600 -0.2
28/09/2022
14.99
 216,800 15.42 15.42 14.82 0 12,200 -0.2
27/09/2022
15.42
 178,100 15.04 15.59 15.04 1,600 122 0.0
26/09/2022
15.04
 462,500 14.99 15.04 14.39 18,300 1,300 0.3
23/09/2022
14.99
 254,000 15.29 15.59 14.95 8,600 100 0.1
22/09/2022
15.29
 201,900 15.25 15.34 14.39 3,900 0 0.1
21/09/2022
15.25
 100,000 15.17 15.42 14.99 1,800 2,100 -0.0
20/09/2022
15.17
 346,400 14.99 15.34 14.65 26,300 0 0.5
19/09/2022
14.99
 1,103,100 15.98 15.98 14.91 7,000 15,200 -0.1
16/09/2022
15.98
 474,300 16.28 16.41 15.98 0 18,200 -0.3
15/09/2022
16.28
 203,200 16.36 16.58 16.19 5,000 4,600 0.4
14/09/2022
16.36
 283,700 16.54 16.54 16.02 19,200 0 -0.0
13/09/2022
16.54
 312,700 16.19 16.54 15.94 10,500 5,200 -0.0
12/09/2022
16.19
 460,600 16.19 16.71 16.19 500 15,255 -0.1
09/09/2022
16.19
 395,700 15.94 16.19 15.68 20,100 27,500 -0.1
08/09/2022
15.94
 692,700 15.89 16.45 15.72 300 5,500 -0.1
07/09/2022
15.89
 996,500 17.05 17.09 15.89 35,900 23,900 0.2
06/09/2022
17.05
 729,000 17.31 17.99 16.84 2,800 4,100 -0.0
05/09/2022
17.31
 477,100 17.74 18.42 17.31 16,700 3,200 0.3
31/08/2022
17.74
 494,600 17.74 17.82 17.26 16,600 0 0.3
30/08/2022
17.74
 664,000 17.69 17.99 17.26 500 18,000 -0.4
29/08/2022
17.69
 1,829,100 16.54 17.69 16.28 16,400 77,400 -1.3
26/08/2022
16.54
 1,573,800 15.77 16.84 15.59 25,200 25,000 0.0
25/08/2022
15.77
 548,500 16.11 16.15 15.68 200 0 0.0
24/08/2022
16.11
 488,300 16.19 16.28 15.85 2,500 0 0.0
23/08/2022
16.19
 291,200 16.11 16.28 15.85 18,100 0 0.3
22/08/2022
16.11
 788,500 15.59 16.11 15.51 19,000 7,000 0.2
19/08/2022
15.59
 628,900 16.19 16.24 15.59 10,200 2,000 0.1
18/08/2022
16.19
 614,900 16.54 16.54 16.11 0 7,500 -0.1
17/08/2022
16.54
 472,800 16.79 16.92 16.49 9,100 3,500 0.1
16/08/2022
16.79
 381,300 16.88 16.96 16.71 29,300 0 0.6
15/08/2022
16.88
 447,100 16.79 16.96 16.71 3,700 0 0.1
12/08/2022
16.79
 237,100 16.54 16.88 16.45 25,900 0 0.5
11/08/2022
16.54
 392,700 16.79 17.14 16.32 20,400 16,100 0.1
10/08/2022
16.79
 555,800 16.71 17.31 16.32 22,600 1,400 0.4
09/08/2022
16.71
 631,600 16.88 17.01 16.54 4,000 1,000 0.1
08/08/2022
16.88
 610,300 16.92 17.14 16.71 0 16,900 -0.3
05/08/2022
16.92
 1,161,200 16.88 17.18 16.62 0 41,000 -0.8
04/08/2022
16.88
 1,258,800 16.06 16.88 15.85 0 22,000 -0.4
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

Chính sách bảo mật | Điều khoản sử dụng |