CTCP Tàu cao tốc Superdong - Kiên Giang (skg)

10
-0.10
(-0.99%)
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
(2025-12-29) 		0.10 1% 3,730,300 -43,300 -0.4
10
10.90
10
2 tháng
(2025-12-01) 		0.10 1% 5,439,200 -87,500 -0.8
9.99
10.90
10
3 tháng
(2025-10-30) 		-0.30 -2.88% 6,799,700 -123,400 -1.2
9.99
10.90
10
6 tháng
(2025-08-01) 		-0.95 -8.60% 21,948,200 -227,100 -1.9
9.99
11.85
10
12 tháng
(2025-02-03) 		-0.54 -5.08% 61,976,800 -2,411,337 -24.3
8.55
12.26
10
24 tháng
(2024-02-15) 		-2.61 -20.55% 159,959,200 828,414 15.8
8.55
15
10
36 tháng
(2023-02-13) 		-1.90 -15.80% 310,979,300 2,825,161 46.3
8.55
19
10
60 tháng
(2021-02-23) 		0.73 7.81% 558,267,100 -1,233,209 -61.1
8.55
21.42
10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
09/04/2021
11.51
 409,800 11.59 11.63 11.42 7,000 0 0.1
08/04/2021
11.59
 485,000 11.67 11.92 11.51 16,800 0 0.2
07/04/2021
11.67
 733,000 11.18 11.67 11.14 14,500 5,000 0.1
06/04/2021
11.18
 326,000 11.26 11.34 11.09 4,900 11,000 -0.1
05/04/2021
11.26
 483,000 11.26 11.38 11.01 0 3,100 -0.0
02/04/2021
11.26
 749,200 11.09 11.34 11.09 20,100 3,100 0.2
01/04/2021
11.09
 380,700 11.18 11.26 11.01 5,800 11,300 -0.1
31/03/2021
11.18
 449,000 11.18 11.34 11.01 1,100 11,700 -0.1
30/03/2021
11.18
 456,000 11.01 11.38 11.01 10,200 17,900 -0.1
29/03/2021
11.01
 422,000 10.31 11.01 10.44 20,400 2,300 0.2
26/03/2021
10.31
 704,200 10.85 10.85 10.11 9,000 7,400 0.0
25/03/2021
10.85
 504,900 11.26 11.26 10.72 4,400 7,400 -0.0
24/03/2021
11.26
 585,400 11.38 11.38 10.68 1,100 2,800 -0.0
23/03/2021
11.38
 881,400 11.14 11.51 11.14 14,600 5,500 0.1
22/03/2021
11.14
 957,600 10.81 11.14 10.81 17,400 18,800 -0.0
19/03/2021
10.81
 933,200 10.44 11.01 10.35 0 12,100 -0.2
18/03/2021
10.44
 387,000 10.35 10.52 10.23 0 9,900 -0.1
17/03/2021
10.35
 429,500 10.35 10.44 10.19 1,000 200 0.0
16/03/2021
10.35
 436,500 10.31 10.48 10.23 8,100 4,700 0.0
15/03/2021
10.31
 522,700 9.99 10.40 10.03 4,400 0 0.1
12/03/2021
9.99
 364,500 10.03 10.19 9.86 6,000 2,500 0.0
11/03/2021
10.03
 512,500 10.03 10.11 9.86 7,200 200 0.1
10/03/2021
10.03
 282,600 10.15 10.15 9.82 3,000 3,800 -0.0
09/03/2021
10.15
 729,300 9.90 10.44 10.11 4,200 23,700 -0.2
08/03/2021
9.90
 802,200 9.29 9.90 9.78 3,400 2,000 0.0
05/03/2021
9.29
 119,000 9.25 9.29 9.12 3,000 2,800 0.0
04/03/2021
9.25
 187,800 9.41 9.45 9.12 0 9,500 -0.1
03/03/2021
9.41
 162,400 9.41 9.45 9.33 0 3,800 -0.0
02/03/2021
9.41
 358,800 9.33 9.49 9.33 900 600 0.0
01/03/2021
9.33
 324,700 9.20 9.37 9.04 22,900 0 0.3
26/02/2021
9.20
 129,700 9.20 9.25 9.04 1,800 2,600 -0.0
25/02/2021
9.20
 168,500 9.25 9.41 9.12 0 18,000 -0.2
24/02/2021
9.25
 262,300 9.37 9.45 9.16 0 12,000 -0.1
23/02/2021
9.37
 303,900 9.49 9.57 9.37 500 2,400 -0.0
22/02/2021
9.49
 446,900 9.37 9.53 9.20 100 9,300 -0.1
19/02/2021
9.37
 236,100 9.04 9.49 9.04 0 6,900 -0.1
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

Chính sách bảo mật | Điều khoản sử dụng |