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)
11/03/2022
19.36
 2,309,500 18.51 19.79 18.94 2,000 151,800 -3.4
10/03/2022
18.51
 2,124,700 17.31 18.51 17.52 18,000 293,700 -5.9
09/03/2022
17.31
 487,900 17.65 17.91 17.05 5,700 24,400 -0.4
08/03/2022
17.65
 1,107,400 17.22 17.99 16.79 0 256,700 -5.2
07/03/2022
17.22
 513,600 17.56 17.74 17.14 24,300 23,300 0.0
04/03/2022
17.56
 782,400 17.22 17.61 16.92 52,500 19,200 0.7
03/03/2022
17.22
 799,800 17.95 17.99 16.88 30,200 9,900 0.4
02/03/2022
17.95
 526,000 18.34 18.38 17.82 119,400 7,100 2.4
01/03/2022
18.34
 328,200 18.34 18.68 18.08 61,400 11,000 1.1
28/02/2022
18.34
 670,600 17.99 18.46 17.31 45,700 20,200 0.5
25/02/2022
17.99
 638,200 17.82 18.68 17.91 50,400 122,100 -1.5
24/02/2022
17.82
 841,400 18.94 18.94 17.65 14,800 124,500 -2.3
23/02/2022
18.94
 662,200 19.02 19.53 18.51 38,800 54,600 -0.3
22/02/2022
19.02
 926,100 18.29 19.28 17.99 55,500 24,100 0.7
21/02/2022
18.29
 587,700 18.59 18.68 18.08 22,200 300 0.5
18/02/2022
18.59
 821,700 18.38 19.19 18.42 2,700 77,300 -1.6
17/02/2022
18.38
 760,900 17.91 18.72 17.61 900 48,600 -1.0
16/02/2022
17.91
 882,400 17.56 18.12 17.61 3,800 86,600 -1.7
15/02/2022
17.56
 561,400 16.71 17.56 16.41 29,800 32,000 -0.1
14/02/2022
16.71
 494,300 16.19 17.22 16.19 2,600 2,000 0.0
11/02/2022
16.19
 375,500 16.19 16.41 15.94 33,900 0 0.6
10/02/2022
16.19
 534,300 16.24 16.36 16.02 21,700 0 0.4
09/02/2022
16.24
 256,000 15.94 16.45 15.85 14,800 0 0.3
08/02/2022
15.94
 831,300 15.94 16.71 15.94 0 164,500 -3.1
07/02/2022
15.94
 905,400 14.91 15.94 15.42 1,900 116,100 -2.1
28/01/2022
14.91
 109,900 14.22 14.91 14.05 4,400 4,400 0.0
27/01/2022
14.22
 21,500 14.57 14.57 14.22 0 6,500 -0.1
26/01/2022
14.57
 160,000 14.48 14.57 13.71 0 11,000 -0.2
25/01/2022
14.48
 140,400 13.54 14.48 13.37 0 2,300 -0.0
24/01/2022
13.54
 144,100 13.79 14.14 13.45 2,200 12,400 -0.2
21/01/2022
13.79
 70,000 13.97 14.09 13.37 0 11,300 -0.2
20/01/2022
13.97
 249,000 13.07 13.97 13.07 200 26,300 -0.4
19/01/2022
13.07
 81,300 13.07 13.28 12.94 6,900 3,700 0.0
18/01/2022
13.07
 124,300 14.09 14.09 12.94 14,300 8,300 0.1
17/01/2022
14.09
 38,400 14.09 14.09 13.92 16,400 10,400 0.1
14/01/2022
14.09
 118,100 13.92 14.44 13.62 14,400 6,100 0.1
13/01/2022
13.92
 229,100 14.65 14.65 13.88 31,000 26,900 0.1
12/01/2022
14.65
 322,200 14.65 15.04 13.88 29,000 20,800 0.1
11/01/2022
14.65
 245,500 14.82 15.04 14.57 44,400 16,000 0.5
10/01/2022
14.82
 299,900 14.65 15.34 14.14 10,000 16,500 -0.0
07/01/2022
14.65
 725,200 14.99 14.99 14.48 29,100 5,500 0.4
06/01/2022
14.99
 335,000 15.25 15.25 14.87 500 10,900 -0.2
05/01/2022
15.25
 289,800 15.12 15.29 14.95 20,200 3,300 0.3
04/01/2022
15.12
 194,800 14.95 15.25 14.82 20,600 0 0.4
31/12/2021
14.95
 247,800 15.08 15.12 14.95 0 21,100 -0.4
30/12/2021
15.08
 116,200 15.08 15.34 15.04 5,800 8,700 -0.1
29/12/2021
15.08
 166,200 15.08 15.21 14.99 6,900 100 0.1
28/12/2021
15.08
 535,100 15.51 15.51 14.82 100 130,000 -2.3
27/12/2021
15.51
 259,000 15.89 15.94 15.42 11,800 91,900 -1.4
24/12/2021
15.89
 344,900 16.02 16.88 15.89 0 135,200 -2.6
23/12/2021
16.02
 1,236,100 14.99 16.02 15.08 2,300 406,000 -7.4
22/12/2021
14.99
 292,100 14.99 15.17 14.91 3,600 84,500 -1.4
21/12/2021
14.99
 430,100 14.57 15.12 14.52 1,300 181,400 -3.1
20/12/2021
14.57
 221,100 14.82 14.82 14.48 5,000 82,700 -1.3
17/12/2021
14.82
 191,800 14.91 15.17 14.82 7,000 59,700 -0.9
16/12/2021
14.91
 220,200 14.91 14.91 14.78 35,500 70,600 -0.6
15/12/2021
14.91
 342,800 14.99 15.04 14.48 2,700 112,800 -1.9
14/12/2021
14.99
 175,100 15.51 15.55 14.99 12,000 42,300 -0.5
13/12/2021
15.51
 201,300 15.25 15.85 15.21 21,500 52,200 -0.6
10/12/2021
15.25
 489,700 14.27 15.25 14.22 0 181,100 -3.2
09/12/2021
14.27
 72,400 14.35 14.44 14.05 5,000 800 0.1
08/12/2021
14.35
 81,300 14.31 14.48 13.97 6,000 2,300 0.1
07/12/2021
14.31
 50,700 13.88 14.31 13.92 8,100 3,000 0.1
06/12/2021
13.88
 235,200 14.78 14.78 13.75 900 20,600 -0.3
03/12/2021
14.78
 426,900 15.12 15.17 14.74 0 98,800 -1.7
02/12/2021
15.12
 184,900 15.08 15.21 14.99 0 42,300 -0.7
01/12/2021
15.08
 210,200 14.74 15.17 14.65 0 82,200 -1.4
30/11/2021
14.74
 354,100 14.31 15.29 14.22 4,000 76,900 -1.3
29/11/2021
14.31
 159,400 14.44 14.44 13.97 5,700 3,300 0.0
26/11/2021
14.44
 271,300 14.48 14.82 14.27 0 27,300 -0.5
25/11/2021
14.48
 131,600 14.39 14.65 14.22 3,100 0 0.1
24/11/2021
14.39
 219,000 14.74 15.08 14.31 0 30,000 -0.5
23/11/2021
14.74
 181,400 14.14 14.74 13.97 19,000 30,000 -0.2
22/11/2021
14.14
 745,200 14.95 14.95 13.92 116,300 10,000 1.7
19/11/2021
14.95
 878,800 15.94 15.94 14.82 23,000 43,100 -0.4
18/11/2021
15.94
 454,700 16.11 16.24 15.94 35,600 95,400 -1.1
17/11/2021
16.11
 334,400 16.11 16.45 15.94 0 76,700 -1.5
16/11/2021
16.11
 516,200 16.54 16.54 15.98 32,000 108,800 -1.5
15/11/2021
16.54
 607,200 17.09 17.22 16.54 23,500 125,800 -2.0
12/11/2021
17.09
 502,500 17.14 17.22 16.58 26,500 126,900 -2.0
11/11/2021
17.14
 1,272,900 17.05 17.44 16.96 9,100 340,300 -6.6
10/11/2021
17.05
 641,800 16.84 17.31 16.62 32,000 131,400 -2.0
09/11/2021
16.84
 348,500 16.84 17.14 16.36 5,300 79,000 -1.4
08/11/2021
16.84
 519,300 17.31 17.39 16.79 3,000 24,900 -0.4
05/11/2021
17.31
 375,800 17.65 17.65 17.14 1,000 35,000 -0.7
04/11/2021
17.65
 736,200 16.54 17.65 16.36 31,000 59,700 0.1
03/11/2021
16.54
 1,046,200 16.28 17.01 16.02 15,800 4,900 0.2
02/11/2021
16.28
 452,700 16.58 16.62 16.06 16,500 0 0.3
01/11/2021
16.58
 416,200 17.05 17.05 16.45 15,900 7,400 0.2
29/10/2021
17.05
 245,500 16.71 17.14 16.45 19,400 17,800 0.0
28/10/2021
16.71
 633,700 15.94 16.88 15.59 35,600 2,300 0.6
27/10/2021
15.94
 1,214,300 17.05 17.39 15.94 12,300 2,900 0.2
26/10/2021
17.05
 215,100 17.18 17.22 16.71 30,000 0 0.6
25/10/2021
17.18
 333,400 17.09 17.56 17.14 37,400 3,100 0.7
22/10/2021
17.09
 505,800 16.62 17.56 16.54 5,300 11,000 -0.1
21/10/2021
16.62
 442,400 16.54 16.79 16.11 10,800 3,100 0.1
20/10/2021
16.54
 640,700 16.88 17.05 16.11 28,500 10,700 0.3
19/10/2021
16.88
 876,800 16.71 17.86 16.49 5,600 246,500 -4.8
18/10/2021
16.71
 1,327,800 15.64 16.71 15.51 23,200 346,900 -6.3
15/10/2021
15.64
 485,700 15.64 15.89 15.38 4,700 16,300 -0.2

Chính sách bảo mật | Điều khoản sử dụng |