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)
07/09/2022
15.02
 996,500 16.11 16.15 15.02 35,900 23,900 0.2
06/09/2022
16.11
 729,000 16.35 17.00 15.91 2,800 4,100 -0.0
05/09/2022
16.35
 477,100 16.76 17.41 16.35 16,700 3,200 0.3
31/08/2022
16.76
 494,600 16.76 16.84 16.31 16,600 0 0.3
30/08/2022
16.76
 664,000 16.72 17.00 16.31 500 18,000 -0.4
29/08/2022
16.72
 1,829,100 15.63 16.72 15.38 16,400 77,400 -1.3
26/08/2022
15.63
 1,573,800 14.90 15.91 14.73 25,200 25,000 0.0
25/08/2022
14.90
 548,500 15.22 15.26 14.82 200 0 0.0
24/08/2022
15.22
 488,300 15.30 15.38 14.98 2,500 0 0.0
23/08/2022
15.30
 291,200 15.22 15.38 14.98 18,100 0 0.3
22/08/2022
15.22
 788,500 14.73 15.22 14.65 19,000 7,000 0.2
19/08/2022
14.73
 628,900 15.30 15.34 14.73 10,200 2,000 0.1
18/08/2022
15.30
 614,900 15.63 15.63 15.22 0 7,500 -0.1
17/08/2022
15.63
 472,800 15.87 15.99 15.59 9,100 3,500 0.1
16/08/2022
15.87
 381,300 15.95 16.03 15.79 29,300 0 0.6
15/08/2022
15.95
 447,100 15.87 16.03 15.79 3,700 0 0.1
12/08/2022
15.87
 237,100 15.63 15.95 15.54 25,900 0 0.5
11/08/2022
15.63
 392,700 15.87 16.19 15.42 20,400 16,100 0.1
10/08/2022
15.87
 555,800 15.79 16.35 15.42 22,600 1,400 0.4
09/08/2022
15.79
 631,600 15.95 16.07 15.63 4,000 1,000 0.1
08/08/2022
15.95
 610,300 15.99 16.19 15.79 0 16,900 -0.3
05/08/2022
15.99
 1,161,200 15.95 16.23 15.71 0 41,000 -0.8
04/08/2022
15.95
 1,258,800 15.18 15.95 14.98 0 22,000 -0.4
03/08/2022
15.18
 979,400 14.57 15.22 14.57 35,800 0 0.7
02/08/2022
14.57
 871,900 14.82 14.94 14.41 0 3,300 -0.1
01/08/2022
14.82
 621,100 14.57 14.98 14.57 300 5,000 -0.1
29/07/2022
14.57
 657,900 14.45 15.06 14.41 0 0 0.0
28/07/2022
14.45
 527,300 14.86 15.14 14.45 1,200 0 0.0
27/07/2022
14.86
 246,900 14.41 14.86 14.01 12,300 0 0.2
26/07/2022
14.41
 316,000 14.53 14.73 14.33 11,500 10,000 0.0
25/07/2022
14.53
 490,500 14.98 14.98 14.25 0 0 -1.5
22/07/2022
14.98
 627,600 14.86 15.46 14.65 28,800 2,600 -1.5
21/07/2022
14.86
 444,000 14.94 15.06 14.57 25,000 11,500 0.2
20/07/2022
14.94
 1,619,700 13.97 14.94 13.76 5,000 323,600 -5.9
19/07/2022
13.97
 353,900 13.80 13.97 13.52 20,100 5,100 0.3
18/07/2022
13.80
 397,900 13.76 13.93 13.76 11,600 2,000 0.2
15/07/2022
13.76
 1,084,800 14.01 14.25 13.52 17,800 327,500 -5.3
14/07/2022
14.01
 976,400 13.80 14.17 13.72 12,900 1,000 0.2
13/07/2022
13.80
 760,200 13.84 14.01 13.60 12,900 700 0.2
12/07/2022
13.84
 1,026,100 13.44 14.01 13.44 0 0 -0.1
11/07/2022
13.44
 881,800 12.95 13.68 12.87 0 7,300 -0.1
08/07/2022
12.95
 445,400 12.67 13.20 12.67 84,700 4,700 -0.1
07/07/2022
12.67
 330,300 12.55 12.87 12.47 1,200 1,100 0.0
06/07/2022
12.55
 734,400 12.79 13.52 12.43 7,000 41,300 -0.5
05/07/2022
12.79
 3,181,800 12.23 13.08 11.86 6,800 81,500 -1.2
04/07/2022
12.23
 512,000 12.10 12.71 12.10 0 42,600 -0.6
01/07/2022
12.10
 439,500 12.14 12.14 11.58 5,000 10,200 -0.1
30/06/2022
12.14
 665,600 12.39 12.47 12.06 10,700 0 0.2
29/06/2022
12.39
 333,100 12.31 12.63 12.14 1,300 5,400 -0.1
28/06/2022
12.31
 389,800 12.10 12.75 12.18 13,400 5,200 0.1
27/06/2022
12.10
 1,318,200 11.33 12.10 11.38 17,500 8,000 0.1
24/06/2022
11.33
 95,100 11.42 11.50 11.29 3,200 0 0.0
23/06/2022
11.42
 123,700 11.05 11.66 10.93 28,800 2,600 0.4
22/06/2022
11.05
 100,600 10.69 11.17 10.77 200 100 0.0
21/06/2022
10.69
 144,900 10.93 11.33 10.69 1,600 1,800 -0.0
20/06/2022
10.93
 377,000 11.46 11.50 10.93 8,700 10,000 -0.0
17/06/2022
11.46
 256,600 11.66 11.66 11.01 22,600 11,200 0.2
16/06/2022
11.66
 308,800 11.66 12.06 11.54 5,000 8,700 -0.1
15/06/2022
11.66
 449,300 10.93 11.66 10.81 36,200 13,500 0.3
14/06/2022
10.93
 212,000 10.93 11.33 10.69 49,700 7,300 0.6
13/06/2022
10.93
 566,900 11.74 11.74 10.93 25,000 11,800 0.2
10/06/2022
11.74
 252,300 12.31 12.31 11.74 1,100 9,800 -0.1
09/06/2022
12.31
 198,500 12.18 12.39 11.74 4,300 2,100 0.0
08/06/2022
12.18
 189,700 11.74 12.39 11.90 13,000 2,200 0.2
07/06/2022
11.74
 299,500 11.74 11.74 10.97 8,000 5,600 0.0
06/06/2022
11.74
 286,600 11.98 12.14 11.66 4,900 2,900 0.0
03/06/2022
11.98
 323,800 12.31 12.35 11.70 14,200 8,900 0.1
02/06/2022
12.31
 304,300 12.55 12.87 12.06 5,800 8,300 -0.0
01/06/2022
12.55
 274,500 12.71 12.75 12.23 11,000 23,400 -0.2
31/05/2022
12.71
 360,900 12.87 12.95 12.39 2,000 12,500 -0.2
30/05/2022
12.87
 289,300 12.59 12.87 12.39 0 8,200 -0.1
27/05/2022
12.59
 638,700 11.82 12.63 11.82 2,500 26,000 -0.4
26/05/2022
11.82
 250,800 11.98 12.23 11.82 0 12,700 -0.2
25/05/2022
11.98
 359,500 11.50 11.98 11.21 17,400 2,200 0.2
24/05/2022
11.50
 195,000 11.42 11.58 11.09 11,300 6,100 0.1
23/05/2022
11.42
 212,200 11.66 11.82 11.17 1,000 8,200 -0.1
20/05/2022
11.66
 415,400 11.33 11.78 11.17 4,200 0 0.1
19/05/2022
11.33
 232,500 11.38 11.50 10.69 26,800 900 0.4
18/05/2022
11.38
 340,800 11.33 11.74 11.29 15,600 2,300 0.2
17/05/2022
11.33
 474,200 10.61 11.33 10.28 149,900 0 2.1
16/05/2022
10.61
 577,400 11.38 11.98 10.61 122,800 8,300 1.5
13/05/2022
11.38
 573,400 12.23 12.23 11.38 189,600 3,900 2.7
12/05/2022
12.23
 516,400 13.12 13.12 12.23 90,000 32,500 0.9
11/05/2022
13.12
 390,300 12.87 13.16 12.67 84,700 4,700 1.3
10/05/2022
12.87
 352,500 12.83 13.12 11.98 146,200 8,000 2.2
09/05/2022
12.83
 657,500 13.76 13.76 12.83 37,900 400 0.6
06/05/2022
13.76
 464,400 14.73 14.73 13.76 15,700 8,400 0.1
05/05/2022
14.73
 474,700 15.22 15.54 14.57 4,100 26,400 -0.4
04/05/2022
15.22
 345,100 15.71 15.71 14.73 22,900 8,300 0.3
29/04/2022
15.71
 711,900 14.98 15.71 14.73 44,200 127,800 -1.6
28/04/2022
14.98
 447,500 14.90 15.46 14.90 0 32,700 -0.6
27/04/2022
14.90
 590,800 15.06 15.14 14.37 30,000 62,600 -0.6
26/04/2022
15.06
 1,368,600 14.69 15.06 13.68 154,300 2,600 2.6
25/04/2022
14.69
 1,039,800 15.79 15.79 14.69 53,600 38,200 0.3
22/04/2022
15.79
 1,380,300 16.35 16.60 15.22 3,000 17,800 -0.3
21/04/2022
16.35
 1,118,200 16.35 17.24 15.83 15,900 315,300 -6.2
20/04/2022
16.35
 1,306,700 15.30 16.35 15.50 3,700 140,700 -2.8
19/04/2022
15.30
 1,032,400 15.06 15.99 14.61 19,600 90,300 -1.4
18/04/2022
15.06
 584,600 15.54 15.95 14.61 32,000 77,700 -0.9
15/04/2022
15.54
 574,000 15.06 15.95 14.69 9,300 43,400 -0.6

Chính sách bảo mật | Điều khoản sử dụng |