CTCP Tàu cao tốc Superdong - Kiên Giang (skg)

10.40
0.05
(0.48%)
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
(2025-11-05) 		0.35 3.50% 1,506,500 -59,500 -0.6
10
10.40
10.40
2 tháng
(2025-10-06) 		-0.50 -4.61% 3,447,200 -87,600 -0.9
10
10.85
10.40
3 tháng
(2025-09-08) 		-0.65 -5.91% 6,718,800 -413,000 -4.5
10
11.20
10.40
6 tháng
(2025-06-09) 		-0.20 -1.90% 28,739,700 116,593 1.7
10
11.85
10.40
12 tháng
(2024-12-10) 		-0.29 -2.73% 60,695,900 -2,383,941 -24.2
8.55
12.26
10.40
24 tháng
(2023-12-18) 		-2.27 -18.02% 163,786,800 819,194 15.5
8.55
15
10.40
36 tháng
(2022-12-21) 		-1.99 -16.11% 315,126,900 2,960,359 48.0
8.55
19
10.40
60 tháng
(2020-12-31) 		0.32 3.23% 565,603,100 -1,120,719 -59.7
8.19
21.42
10.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
18/02/2021
9.04
 249,700 8.88 9.20 8.75 50,500 29,000 0.2
17/02/2021
8.88
 116,900 8.55 8.88 8.55 23,600 2,700 0.2
09/02/2021
8.55
 138,200 8.46 8.55 8.34 26,800 4,500 0.2
08/02/2021
8.46
 176,400 8.88 8.96 8.38 35,000 16,800 0.2
05/02/2021
8.88
 233,400 8.75 9.00 8.75 44,500 9,900 0.4
04/02/2021
8.75
 225,700 8.75 8.88 8.63 56,800 16,400 0.4
03/02/2021
8.75
 269,800 8.19 8.75 8.19 53,000 6,800 0.5
02/02/2021
8.19
 147,700 8.22 8.22 7.97 35,600 7,900 0.3
01/02/2021
8.22
 212,000 8.63 8.71 8.22 42,200 30,800 0.1
29/01/2021
8.63
 267,100 8.38 8.71 7.85 75,100 122,500 -0.5
28/01/2021
8.38
 945,900 9.00 9.00 8.38 215,900 510,600 -3.0
27/01/2021
9.00
 422,100 9.45 9.45 8.83 42,500 7,800 0.4
26/01/2021
9.45
 321,700 9.86 9.86 9.45 11,400 0 0.1
25/01/2021
9.86
 253,000 9.86 9.86 9.53 17,000 0 0.2
22/01/2021
9.86
 433,500 10.07 10.27 9.78 1,100 11,000 -0.1
21/01/2021
10.07
 455,400 9.86 10.19 9.78 17,500 20,800 -0.0
20/01/2021
9.86
 610,200 10.19 10.35 9.49 55,200 21,100 0.4
19/01/2021
10.19
 534,500 10.93 10.93 10.19 8,900 36,800 -0.4
18/01/2021
10.93
 391,200 10.97 11.09 10.89 6,000 51,900 -0.6
15/01/2021
10.97
 457,800 10.85 11.01 10.72 5,100 4,400 0.0
14/01/2021
10.85
 380,900 11.05 11.22 10.68 21,000 2,600 0.2
13/01/2021
11.05
 597,100 10.89 11.22 10.89 40,500 20,000 0.3
12/01/2021
10.89
 420,900 10.93 10.93 10.68 5,100 3,500 0.0
11/01/2021
10.93
 824,700 10.27 10.97 10.60 21,600 200 0.3
08/01/2021
10.27
 631,800 9.99 10.52 9.99 37,100 0 0.5
07/01/2021
9.99
 327,300 9.99 10.03 9.90 3,300 100 0.0
06/01/2021
9.99
 284,700 9.99 10.03 9.86 12,100 0 0.1
05/01/2021
9.99
 454,700 10.07 10.23 9.86 3,000 6,600 -0.0
04/01/2021
10.07
 350,900 10.03 10.27 9.99 7,300 0 0.1
31/12/2020
10.03
 457,300 9.90 10.07 9.78 32,090 0 0.4
30/12/2020
9.90
 361,510 10.15 10.23 9.90 4,970 0 0
29/12/2020
10.15
 694,590 10.03 10.31 9.99 23,440 30 0.3
28/12/2020
10.03
 995,710 9.57 10.19 9.53 14,790 37,770 -0.3
25/12/2020
9.57
 371,410 9.20 9.70 9.16 0 0 0
24/12/2020
9.20
 297,580 9.70 9.70 9.08 3,100 0 0.0
23/12/2020
9.70
 879,710 9.33 9.78 9.33 0 15,000 -0.2
22/12/2020
9.33
 493,210 8.92 9.45 8.88 0 0 0
21/12/2020
8.92
 372,450 8.88 8.96 8.83 0 0 0
18/12/2020
8.88
 233,990 8.96 8.96 8.88 0 0 0
17/12/2020
8.96
 489,220 9.00 9.12 8.88 400 0 0.0
16/12/2020
9.00
 340,180 9.00 9.12 8.92 0 0 0
15/12/2020
9.00
 313,140 9.16 9.20 8.92 0 0 0
14/12/2020
9.16
 417,280 9.20 9.25 9.00 70 14,300 -0.2
11/12/2020
9.20
 410,980 9.16 9.70 9.04 0 0 0
10/12/2020
9.16
 1,036,400 8.71 9.25 8.71 5,000 39,000 -0.4
09/12/2020
8.71
 290,910 8.71 8.83 8.67 0 0 0
08/12/2020
8.71
 199,210 8.79 8.79 8.67 0 0 0
07/12/2020
8.79
 468,200 8.71 9.12 8.75 0 148,000 -1.6
04/12/2020
8.71
 241,850 8.38 8.71 8.46 0 10,000 -0.1
03/12/2020
8.38
 147,270 8.38 8.42 8.30 0 0 0
02/12/2020
8.38
 329,640 8.38 8.51 8.26 20 0 0.0
01/12/2020
8.38
 220,490 8.38 8.42 7.97 14,560 0 0.1
30/11/2020
8.38
 164,820 8.51 8.59 8.38 100 0 0.0
27/11/2020
8.51
 150,840 8.59 8.59 8.51 0 0 0
26/11/2020
8.59
 203,010 8.51 8.59 8.38 0 0 0
25/11/2020
8.51
 304,880 8.71 8.79 8.46 0 2,170 -0.0
24/11/2020
8.71
 423,200 8.55 8.92 8.38 0 42,290 -0.4
23/11/2020
8.55
 469,880 8.92 8.92 8.46 10,000 28,500 -0.2
20/11/2020
8.92
 378,070 8.96 9.41 8.92 16,250 12,860 0.0
19/11/2020
8.96
 675,670 8.38 8.96 8.88 9,000 106,850 -1.1
18/11/2020
8.38
 1,106,070 7.85 8.38 7.82 95,140 403,440 -3.1
17/11/2020
7.85
 260,250 7.83 7.85 7.81 59,500 25,800 0.3
16/11/2020
7.83
 171,790 7.89 7.91 7.83 33,300 26,420 0.1
13/11/2020
7.89
 197,830 7.90 7.96 7.85 38,300 17,500 0.2
12/11/2020
7.90
 61,080 7.98 7.98 7.89 12,500 760 0.1
11/11/2020
7.98
 73,540 7.99 8.01 7.90 13,700 0 0.1
10/11/2020
7.99
 409,620 7.76 8.14 7.86 81,700 73,300 0.1
09/11/2020
7.76
 77,000 7.74 7.81 7.73 15,600 28,800 -0.1
06/11/2020
7.74
 13,980 7.76 7.76 7.66 4,750 1,200 0.0
05/11/2020
7.76
 17,510 7.79 7.79 7.64 3,370 830 0.0
04/11/2020
7.79
 169,910 7.63 7.85 7.56 49,660 50,700 -0.0
03/11/2020
7.63
 54,260 7.63 7.63 7.56 11,600 18,720 -0.1
02/11/2020
7.63
 58,890 7.63 7.63 7.61 11,320 17,240 -0.1
30/10/2020
7.63
 77,260 7.67 7.67 7.56 56,060 14,490 0.4
29/10/2020
7.67
 38,220 7.67 7.67 7.40 8,000 0 0.1
28/10/2020
7.67
 117,370 7.77 7.77 7.64 39,790 2,780 0.3
27/10/2020
7.77
 81,850 7.81 7.81 7.68 26,500 2,200 0.2
26/10/2020
7.81
 115,110 7.84 7.84 7.78 72,210 10,620 0.6
23/10/2020
7.84
 194,450 7.86 7.86 7.81 53,790 21,480 0.3
22/10/2020
7.86
 116,130 7.82 7.86 7.82 39,330 16,230 0.2
21/10/2020
7.82
 110,530 7.85 7.87 7.82 20,460 40,820 -0.2
20/10/2020
7.85
 269,010 7.83 7.90 7.64 63,300 70,680 -0.1
19/10/2020
7.83
 198,110 7.85 7.91 7.81 65,500 60,000 0.1
16/10/2020
7.85
 66,230 7.85 7.93 7.84 10,270 0 0.1
15/10/2020
7.85
 139,600 7.90 7.93 7.82 40,890 21,250 0.2
14/10/2020
7.90
 79,900 7.89 7.97 7.85 11,680 0 0.1
13/10/2020
7.89
 44,770 7.86 7.93 7.85 6,730 0 0.1
12/10/2020
7.86
 66,320 7.97 7.98 7.85 11,570 0 0.1
09/10/2020
7.97
 59,300 8.01 8.01 7.96 8,640 0 0.1
08/10/2020
8.01
 51,630 8.05 8.05 8.00 5,150 0 0.1
07/10/2020
8.05
 206,310 7.97 8.05 7.89 20,000 0 0.2
06/10/2020
7.97
 280,970 7.97 8.05 7.93 28,800 0 0.3
05/10/2020
7.97
 107,390 7.90 8.01 7.89 10,460 0 0.1
02/10/2020
7.90
 354,550 7.89 8.01 7.81 114,400 0 1.1
01/10/2020
7.89
 145,500 7.89 8.05 7.89 19,090 0 0.2
30/09/2020
7.89
 222,500 7.97 7.99 7.81 24,650 0 0.2
29/09/2020
7.97
 241,420 8.18 8.18 7.64 19,910 0 0.2
28/09/2020
8.18
 345,850 8.01 8.19 7.97 33,400 0 0.3
25/09/2020
8.01
 212,340 7.81 8.01 7.81 17,550 0 0.2
24/09/2020
7.81
 210,980 8.04 8.04 7.73 0 3,780 -0.0

Chính sách bảo mật | Điều khoản sử dụng |