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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |