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)
14/04/2022
15.06
 345,900 15.26 15.46 15.06 31,000 18,800 0.2
13/04/2022
15.26
 704,800 15.30 15.54 14.45 59,700 7,800 0.9
12/04/2022
15.30
 984,700 16.44 16.68 15.30 149,800 14,000 2.7
08/04/2022
16.44
 631,400 17.65 17.81 16.44 0 67,200 -1.5
07/04/2022
17.65
 595,200 17.33 17.73 17.00 13,800 18,800 -0.1
06/04/2022
17.33
 1,071,500 17.97 17.97 17.24 14,300 0 0.3
05/04/2022
17.97
 572,600 18.46 18.54 17.97 8,900 2,900 0.1
04/04/2022
18.46
 465,100 18.30 18.78 18.22 21,300 0 0.5
01/04/2022
18.30
 1,659,700 19.11 19.27 18.05 37,000 23,200 0.3
31/03/2022
19.11
 944,200 19.27 19.80 19.03 24,700 5,000 0.5
30/03/2022
19.27
 1,815,000 20.24 20.24 19.27 25,000 38,100 -0.3
29/03/2022
20.24
 762,000 20.24 20.97 20.20 15,000 79,800 -1.6
28/03/2022
20.24
 1,711,900 20.24 21.05 19.75 21,800 207,600 -4.7
25/03/2022
20.24
 3,949,300 19.07 20.24 18.94 25,700 857,200 -20.3
24/03/2022
19.07
 617,000 19.19 19.39 19.03 0 158,700 -3.8
23/03/2022
19.19
 1,130,800 18.94 19.63 18.78 6,500 41,000 -0.8
22/03/2022
18.94
 1,081,900 19.15 19.19 18.82 27,400 8,700 0.4
21/03/2022
19.15
 966,000 19.03 19.31 18.78 49,600 800 1.1
18/03/2022
19.03
 1,009,600 19.43 19.67 18.94 6,900 10,500 -0.1
17/03/2022
19.43
 1,484,000 19.35 19.67 18.78 43,800 60,300 -0.4
16/03/2022
19.35
 1,631,700 18.78 19.84 18.62 33,400 314,600 -6.8
15/03/2022
18.78
 1,004,900 19.03 19.43 18.74 600 128,200 -3.0
14/03/2022
19.03
 1,331,800 18.30 19.31 17.93 34,900 101,300 -1.6
11/03/2022
18.30
 2,309,500 17.49 18.70 17.89 2,000 151,800 -3.4
10/03/2022
17.49
 2,124,700 16.35 17.49 16.56 18,000 293,700 -5.9
09/03/2022
16.35
 487,900 16.68 16.92 16.11 5,700 24,400 -0.4
08/03/2022
16.68
 1,107,400 16.27 17.00 15.87 0 256,700 -5.2
07/03/2022
16.27
 513,600 16.60 16.76 16.19 24,300 23,300 0.0
04/03/2022
16.60
 782,400 16.27 16.64 15.99 52,500 19,200 0.7
03/03/2022
16.27
 799,800 16.96 17.00 15.95 30,200 9,900 0.4
02/03/2022
16.96
 526,000 17.33 17.37 16.84 119,400 7,100 2.4
01/03/2022
17.33
 328,200 17.33 17.65 17.08 61,400 11,000 1.1
28/02/2022
17.33
 670,600 17.00 17.45 16.35 45,700 20,200 0.5
25/02/2022
17.00
 638,200 16.84 17.65 16.92 50,400 122,100 -1.5
24/02/2022
16.84
 841,400 17.89 17.89 16.68 14,800 124,500 -2.3
23/02/2022
17.89
 662,200 17.97 18.46 17.49 38,800 54,600 -0.3
22/02/2022
17.97
 926,100 17.29 18.22 17.00 55,500 24,100 0.7
21/02/2022
17.29
 587,700 17.57 17.65 17.08 22,200 300 0.5
18/02/2022
17.57
 821,700 17.37 18.14 17.41 2,700 77,300 -1.6
17/02/2022
17.37
 760,900 16.92 17.69 16.64 900 48,600 -1.0
16/02/2022
16.92
 882,400 16.60 17.12 16.64 3,800 86,600 -1.7
15/02/2022
16.60
 561,400 15.79 16.60 15.50 29,800 32,000 -0.1
14/02/2022
15.79
 494,300 15.30 16.27 15.30 2,600 2,000 0.0
11/02/2022
15.30
 375,500 15.30 15.50 15.06 33,900 0 0.6
10/02/2022
15.30
 534,300 15.34 15.46 15.14 21,700 0 0.4
09/02/2022
15.34
 256,000 15.06 15.54 14.98 14,800 0 0.3
08/02/2022
15.06
 831,300 15.06 15.79 15.06 0 164,500 -3.1
07/02/2022
15.06
 905,400 14.09 15.06 14.57 1,900 116,100 -2.1
28/01/2022
14.09
 109,900 13.44 14.09 13.28 4,400 4,400 0.0
27/01/2022
13.44
 21,500 13.76 13.76 13.44 0 6,500 -0.1
26/01/2022
13.76
 160,000 13.68 13.76 12.95 0 11,000 -0.2
25/01/2022
13.68
 140,400 12.79 13.68 12.63 0 2,300 -0.0
24/01/2022
12.79
 144,100 13.03 13.36 12.71 2,200 12,400 -0.2
21/01/2022
13.03
 70,000 13.20 13.32 12.63 0 11,300 -0.2
20/01/2022
13.20
 249,000 12.35 13.20 12.35 200 26,300 -0.4
19/01/2022
12.35
 81,300 12.35 12.55 12.23 6,900 3,700 0.0
18/01/2022
12.35
 124,300 13.32 13.32 12.23 14,300 8,300 0.1
17/01/2022
13.32
 38,400 13.32 13.32 13.16 16,400 10,400 0.1
14/01/2022
13.32
 118,100 13.16 13.64 12.87 14,400 6,100 0.1
13/01/2022
13.16
 229,100 13.84 13.84 13.12 31,000 26,900 0.1
12/01/2022
13.84
 322,200 13.84 14.21 13.12 29,000 20,800 0.1
11/01/2022
13.84
 245,500 14.01 14.21 13.76 44,400 16,000 0.5
10/01/2022
14.01
 299,900 13.84 14.49 13.36 10,000 16,500 -0.0
07/01/2022
13.84
 725,200 14.17 14.17 13.68 29,100 5,500 0.4
06/01/2022
14.17
 335,000 14.41 14.41 14.05 500 10,900 -0.2
05/01/2022
14.41
 289,800 14.29 14.45 14.13 20,200 3,300 0.3
04/01/2022
14.29
 194,800 14.13 14.41 14.01 20,600 0 0.4
31/12/2021
14.13
 247,800 14.25 14.29 14.13 0 21,100 -0.4
30/12/2021
14.25
 116,200 14.25 14.49 14.21 5,800 8,700 -0.1
29/12/2021
14.25
 166,200 14.25 14.37 14.17 6,900 100 0.1
28/12/2021
14.25
 535,100 14.65 14.65 14.01 100 130,000 -2.3
27/12/2021
14.65
 259,000 15.02 15.06 14.57 11,800 91,900 -1.4
24/12/2021
15.02
 344,900 15.14 15.95 15.02 0 135,200 -2.6
23/12/2021
15.14
 1,236,100 14.17 15.14 14.25 2,300 406,000 -7.4
22/12/2021
14.17
 292,100 14.17 14.33 14.09 3,600 84,500 -1.4
21/12/2021
14.17
 430,100 13.76 14.29 13.72 1,300 181,400 -3.1
20/12/2021
13.76
 221,100 14.01 14.01 13.68 5,000 82,700 -1.3
17/12/2021
14.01
 191,800 14.09 14.33 14.01 7,000 59,700 -0.9
16/12/2021
14.09
 220,200 14.09 14.09 13.97 35,500 70,600 -0.6
15/12/2021
14.09
 342,800 14.17 14.21 13.68 2,700 112,800 -1.9
14/12/2021
14.17
 175,100 14.65 14.69 14.17 12,000 42,300 -0.5
13/12/2021
14.65
 201,300 14.41 14.98 14.37 21,500 52,200 -0.6
10/12/2021
14.41
 489,700 13.48 14.41 13.44 0 181,100 -3.2
09/12/2021
13.48
 72,400 13.56 13.64 13.28 5,000 800 0.1
08/12/2021
13.56
 81,300 13.52 13.68 13.20 6,000 2,300 0.1
07/12/2021
13.52
 50,700 13.12 13.52 13.16 8,100 3,000 0.1
06/12/2021
13.12
 235,200 13.97 13.97 12.99 900 20,600 -0.3
03/12/2021
13.97
 426,900 14.29 14.33 13.93 0 98,800 -1.7
02/12/2021
14.29
 184,900 14.25 14.37 14.17 0 42,300 -0.7
01/12/2021
14.25
 210,200 13.93 14.33 13.84 0 82,200 -1.4
30/11/2021
13.93
 354,100 13.52 14.45 13.44 4,000 76,900 -1.3
29/11/2021
13.52
 159,400 13.64 13.64 13.20 5,700 3,300 0.0
26/11/2021
13.64
 271,300 13.68 14.01 13.48 0 27,300 -0.5
25/11/2021
13.68
 131,600 13.60 13.84 13.44 3,100 0 0.1
24/11/2021
13.60
 219,000 13.93 14.25 13.52 0 30,000 -0.5
23/11/2021
13.93
 181,400 13.36 13.93 13.20 19,000 30,000 -0.2
22/11/2021
13.36
 745,200 14.13 14.13 13.16 116,300 10,000 1.7
19/11/2021
14.13
 878,800 15.06 15.06 14.01 23,000 43,100 -0.4
18/11/2021
15.06
 454,700 15.22 15.34 15.06 35,600 95,400 -1.1
17/11/2021
15.22
 334,400 15.22 15.54 15.06 0 76,700 -1.5

Chính sách bảo mật | Điều khoản sử dụng |