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)
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
14/10/2021
15.64
 372,400 15.64 15.98 15.34 40,300 17,500 0.4
13/10/2021
15.64
 918,800 15.25 16.11 14.82 17,500 13,800 0.1
12/10/2021
15.25
 1,177,300 15.47 15.47 14.91 20,700 111,900 -1.6
11/10/2021
15.47
 2,179,500 14.48 15.47 14.14 1,900 203,300 -2.5
08/10/2021
14.48
 686,900 13.84 14.61 13.71 196,500 21,900 2.9
07/10/2021
13.84
 2,206,400 13.15 14.05 13.19 74,600 275,900 -3.3
06/10/2021
13.15
 356,100 13.15 13.19 12.85 4,000 0 0.1
05/10/2021
13.15
 555,600 13.07 13.32 13.07 16,500 18,300 -0.0
04/10/2021
13.07
 531,300 12.72 13.28 12.81 30,300 11,300 0.3
01/10/2021
12.72
 397,000 12.68 13.11 12.59 77,090 56,490 0.3
30/09/2021
12.68
 448,300 12.59 12.85 12.59 60,000 900 0.9
29/09/2021
12.59
 218,100 12.85 12.85 12.55 9,700 10,700 -0.0
28/09/2021
12.85
 457,600 12.42 12.85 12.00 61,600 0 0.9
27/09/2021
12.42
 689,400 12.64 12.81 12.42 37,200 14,800 0.3
24/09/2021
12.64
 745,000 12.81 12.89 12.59 0 7,300 -0.1
23/09/2021
12.81
 926,500 13.07 13.32 12.68 9,100 36,100 -0.4
22/09/2021
13.07
 1,204,300 12.85 13.58 12.68 54,100 18,000 0.5
21/09/2021
12.85
 1,527,200 13.15 13.15 12.42 42,200 31,400 0.2
20/09/2021
13.15
 1,776,100 13.32 13.62 12.85 10,600 146,700 -2.1
17/09/2021
13.32
 1,216,100 13.11 13.58 12.89 20,700 33,000 -0.2
16/09/2021
13.11
 896,800 13.02 13.11 12.51 9,800 12,000 -0.0
15/09/2021
13.02
 1,418,800 13.15 13.19 12.59 29,800 150,100 -1.8
14/09/2021
13.15
 2,894,300 12.30 13.15 12.42 787,700 274,500 7.7
13/09/2021
12.30
 1,484,400 11.52 12.30 11.52 17,500 151,700 -1.9
10/09/2021
11.52
 1,322,900 11.52 11.95 11.40 28,300 162,300 -1.8
09/09/2021
11.52
 1,659,900 10.80 11.52 10.80 0 126,400 -1.7
08/09/2021
10.80
 469,600 10.92 10.97 10.80 3,000 50,000 -0.6
07/09/2021
10.92
 1,133,000 10.75 11.14 10.88 29,900 109,300 -1.0
06/09/2021
10.75
 634,600 10.32 10.80 10.32 40,100 14,000 0.3
01/09/2021
10.32
 358,900 10.37 10.50 10.20 18,700 0 0.2
31/08/2021
10.37
 495,500 10.67 10.67 10.37 51,500 0 0.6
30/08/2021
10.67
 651,600 10.62 10.97 10.67 27,700 6,600 0.3
27/08/2021
10.62
 831,400 10.32 10.62 10.24 6,600 52,900 -0.6
26/08/2021
10.32
 714,800 9.94 10.62 10.02 12,000 51,600 -0.5
25/08/2021
9.94
 197,000 10.02 10.07 9.81 4,800 1,600 0.0
24/08/2021
10.02
 366,400 9.77 10.02 9.64 111,300 6,600 1.2
23/08/2021
9.77
 192,200 9.81 9.85 9.68 67,100 0 0.8
20/08/2021
9.81
 498,300 10.15 10.15 9.77 146,400 3,300 1.7
19/08/2021
10.15
 189,800 10.24 10.24 10.11 28,600 0 0.3
18/08/2021
10.24
 185,700 10.28 10.32 10.15 3,100 7,500 -0.1

Chính sách bảo mật | Điều khoản sử dụng |