CTCP Tàu cao tốc Superdong - Kiên Giang (skg)

9.40
-0.08
(-0.84%)
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
(2026-02-23) 		-0.67 -6.60% 2,591,900 177,500 1.8
9.28
10.20
9.40
2 tháng
(2026-01-19) 		-1.37 -12.63% 5,475,400 66,800 0.7
9.28
10.85
9.40
3 tháng
(2025-12-18) 		-0.62 -6.14% 8,047,600 156,000 1.6
9.28
10.90
9.40
6 tháng
(2025-09-19) 		-1.72 -15.36% 13,991,900 -51,700 -0.6
9.28
11.20
9.40
12 tháng
(2025-03-24) 		-1.88 -16.52% 52,561,700 -396,311 -1.2
8.55
11.85
9.40
24 tháng
(2024-03-28) 		-3.58 -27.44% 149,322,700 838,914 15.0
8.55
15
9.40
36 tháng
(2023-04-03) 		-3.76 -28.39% 308,788,700 3,008,743 47.9
8.55
19
9.40
60 tháng
(2021-04-13) 		-1.66 -14.87% 545,641,200 -1,035,209 -59.2
8.55
21.42
9.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
26/05/2021
9.25
 201,400 9.33 9.41 9.12 1,000 300 0.0
25/05/2021
9.33
 277,300 9.12 9.45 9.08 8,000 0 0.1
24/05/2021
9.12
 174,300 9.04 9.37 9.04 1,200 0 0.0
21/05/2021
9.04
 384,400 8.92 9.33 8.79 4,000 1,800 0.0
20/05/2021
8.92
 332,800 9.12 9.12 8.92 0 4,500 -0.0
19/05/2021
9.12
 321,600 9.16 9.33 9.04 0 2,300 -0.0
18/05/2021
9.16
 128,000 9.37 9.37 9.12 0 8,600 -0.1
17/05/2021
9.37
 93,400 9.33 9.49 9.29 100 400 -0.0
14/05/2021
9.33
 209,300 9.53 9.53 9.33 0 4,400 -0.1
13/05/2021
9.53
 92,100 9.70 9.70 9.53 2,600 0 0.0
12/05/2021
9.70
 109,300 9.37 9.70 9.37 1,400 0 0.0
11/05/2021
9.37
 193,900 9.33 9.37 9.08 9,800 0 0.1
10/05/2021
9.33
 372,200 9.53 9.53 9.04 9,400 0 0.1
07/05/2021
9.53
 368,100 9.78 9.86 9.20 3,600 2,600 0.0
06/05/2021
9.78
 122,600 10.07 10.11 9.78 2,200 0 0.0
05/05/2021
10.07
 381,900 9.94 10.11 9.74 7,500 0 0.1
04/05/2021
9.94
 201,600 10.27 10.27 9.86 3,000 0 0.0
29/04/2021
10.27
 198,000 10.27 10.27 10.11 38,600 0 0.5
28/04/2021
10.27
 158,500 10.27 10.52 10.15 14,800 0 0.2
27/04/2021
10.27
 314,400 10.52 10.52 10.27 19,500 4,800 0.2
26/04/2021
10.52
 178,000 10.60 10.85 10.44 0 13,400 -0.2
23/04/2021
10.60
 296,200 10.52 10.68 10.31 11,300 3,900 0.1
22/04/2021
10.52
 378,000 10.89 10.89 10.52 2,000 4,100 -0.0
20/04/2021
10.89
 419,100 10.89 11.09 10.48 7,800 6,400 0.0
19/04/2021
10.89
 228,300 10.52 11.09 10.35 30,000 1,100 0.4
16/04/2021
10.52
 449,400 10.81 10.93 10.31 2,100 0 0.0
15/04/2021
10.81
 548,600 11.26 11.34 10.81 2,200 7,300 -0.1
14/04/2021
11.26
 573,000 11.14 11.34 10.93 9,200 21,600 -0.2
13/04/2021
11.14
 736,700 11.42 11.42 11.09 5,900 500 0.1
12/04/2021
11.42
 639,300 11.51 11.51 11.26 5,700 0 0.1
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

Chính sách bảo mật | Điều khoản sử dụng |