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)
16/11/2021
15.22
 516,200 15.63 15.63 15.10 32,000 108,800 -1.5
15/11/2021
15.63
 607,200 16.15 16.27 15.63 23,500 125,800 -2.0
12/11/2021
16.15
 502,500 16.19 16.27 15.67 26,500 126,900 -2.0
11/11/2021
16.19
 1,272,900 16.11 16.48 16.03 9,100 340,300 -6.6
10/11/2021
16.11
 641,800 15.91 16.35 15.71 32,000 131,400 -2.0
09/11/2021
15.91
 348,500 15.91 16.19 15.46 5,300 79,000 -1.4
08/11/2021
15.91
 519,300 16.35 16.44 15.87 3,000 24,900 -0.4
05/11/2021
16.35
 375,800 16.68 16.68 16.19 1,000 35,000 -0.7
04/11/2021
16.68
 736,200 15.63 16.68 15.46 31,000 59,700 0.1
03/11/2021
15.63
 1,046,200 15.38 16.07 15.14 15,800 4,900 0.2
02/11/2021
15.38
 452,700 15.67 15.71 15.18 16,500 0 0.3
01/11/2021
15.67
 416,200 16.11 16.11 15.54 15,900 7,400 0.2
29/10/2021
16.11
 245,500 15.79 16.19 15.54 19,400 17,800 0.0
28/10/2021
15.79
 633,700 15.06 15.95 14.73 35,600 2,300 0.6
27/10/2021
15.06
 1,214,300 16.11 16.44 15.06 12,300 2,900 0.2
26/10/2021
16.11
 215,100 16.23 16.27 15.79 30,000 0 0.6
25/10/2021
16.23
 333,400 16.15 16.60 16.19 37,400 3,100 0.7
22/10/2021
16.15
 505,800 15.71 16.60 15.63 5,300 11,000 -0.1
21/10/2021
15.71
 442,400 15.63 15.87 15.22 10,800 3,100 0.1
20/10/2021
15.63
 640,700 15.95 16.11 15.22 28,500 10,700 0.3
19/10/2021
15.95
 876,800 15.79 16.88 15.59 5,600 246,500 -4.8
18/10/2021
15.79
 1,327,800 14.78 15.79 14.65 23,200 346,900 -6.3
15/10/2021
14.78
 485,700 14.78 15.02 14.53 4,700 16,300 -0.2
14/10/2021
14.78
 372,400 14.78 15.10 14.49 40,300 17,500 0.4
13/10/2021
14.78
 918,800 14.41 15.22 14.01 17,500 13,800 0.1
12/10/2021
14.41
 1,177,300 14.61 14.61 14.09 20,700 111,900 -1.6
11/10/2021
14.61
 2,179,500 13.68 14.61 13.36 1,900 203,300 -2.5
08/10/2021
13.68
 686,900 13.08 13.80 12.95 196,500 21,900 2.9
07/10/2021
13.08
 2,206,400 12.43 13.28 12.47 74,600 275,900 -3.3
06/10/2021
12.43
 356,100 12.43 12.47 12.14 4,000 0 0.1
05/10/2021
12.43
 555,600 12.35 12.59 12.35 16,500 18,300 -0.0
04/10/2021
12.35
 531,300 12.02 12.55 12.10 30,300 11,300 0.3
01/10/2021
12.02
 397,000 11.98 12.39 11.90 77,090 56,490 0.3
30/09/2021
11.98
 448,300 11.90 12.14 11.90 60,000 900 0.9
29/09/2021
11.90
 218,100 12.14 12.14 11.86 9,700 10,700 -0.0
28/09/2021
12.14
 457,600 11.74 12.14 11.33 61,600 0 0.9
27/09/2021
11.74
 689,400 11.94 12.10 11.74 37,200 14,800 0.3
24/09/2021
11.94
 745,000 12.10 12.18 11.90 0 7,300 -0.1
23/09/2021
12.10
 926,500 12.35 12.59 11.98 9,100 36,100 -0.4
22/09/2021
12.35
 1,204,300 12.14 12.83 11.98 54,100 18,000 0.5
21/09/2021
12.14
 1,527,200 12.43 12.43 11.74 42,200 31,400 0.2
20/09/2021
12.43
 1,776,100 12.59 12.87 12.14 10,600 146,700 -2.1
17/09/2021
12.59
 1,216,100 12.39 12.83 12.18 20,700 33,000 -0.2
16/09/2021
12.39
 896,800 12.31 12.39 11.82 9,800 12,000 -0.0
15/09/2021
12.31
 1,418,800 12.43 12.47 11.90 29,800 150,100 -1.8
14/09/2021
12.43
 2,894,300 11.62 12.43 11.74 787,700 274,500 7.7
13/09/2021
11.62
 1,484,400 10.89 11.62 10.89 17,500 151,700 -1.9
10/09/2021
10.89
 1,322,900 10.89 11.29 10.77 28,300 162,300 -1.8
09/09/2021
10.89
 1,659,900 10.20 10.89 10.20 0 126,400 -1.7
08/09/2021
10.20
 469,600 10.32 10.36 10.20 3,000 50,000 -0.6
07/09/2021
10.32
 1,133,000 10.16 10.52 10.28 29,900 109,300 -1.0
06/09/2021
10.16
 634,600 9.76 10.20 9.76 40,100 14,000 0.3
01/09/2021
9.76
 358,900 9.80 9.92 9.63 18,700 0 0.2
31/08/2021
9.80
 495,500 10.08 10.08 9.80 51,500 0 0.6
30/08/2021
10.08
 651,600 10.04 10.36 10.08 27,700 6,600 0.3
27/08/2021
10.04
 831,400 9.76 10.04 9.67 6,600 52,900 -0.6
26/08/2021
9.76
 714,800 9.39 10.04 9.47 12,000 51,600 -0.5
25/08/2021
9.39
 197,000 9.47 9.51 9.27 4,800 1,600 0.0
24/08/2021
9.47
 366,400 9.23 9.47 9.11 111,300 6,600 1.2
23/08/2021
9.23
 192,200 9.27 9.31 9.15 67,100 0 0.8
20/08/2021
9.27
 498,300 9.59 9.59 9.23 146,400 3,300 1.7
19/08/2021
9.59
 189,800 9.67 9.67 9.55 28,600 0 0.3
18/08/2021
9.67
 185,700 9.72 9.76 9.59 3,100 7,500 -0.1
17/08/2021
9.72
 576,600 9.72 10.12 9.55 100 56,100 -0.7
16/08/2021
9.72
 703,300 9.55 9.76 9.19 5,300 94,500 -1.1
13/08/2021
9.55
 212,400 9.51 9.67 9.35 1,000 40,100 -0.4
12/08/2021
9.51
 703,900 9.27 9.72 9.15 13,100 90,100 -0.9
11/08/2021
9.27
 514,200 9.07 9.51 8.99 4,300 57,300 -0.6
10/08/2021
9.07
 119,300 9.07 9.19 9.03 28,200 1,500 0.3
09/08/2021
9.07
 124,600 8.91 9.07 8.70 36,500 0 0.4
06/08/2021
8.91
 102,100 8.91 9.03 8.87 51,500 0 0.6
05/08/2021
8.91
 89,500 9.03 9.03 8.82 28,500 200 0.3
04/08/2021
9.03
 95,200 8.95 9.07 8.91 25,000 300 0.3
03/08/2021
8.95
 174,500 9.07 9.31 8.91 23,800 3,100 0.2
02/08/2021
9.07
 482,500 8.50 9.07 8.34 95,000 39,600 0.6
30/07/2021
8.50
 128,300 8.46 8.50 8.42 47,000 0 0.5
29/07/2021
8.46
 67,500 8.42 8.50 8.34 27,700 1,600 0.3
28/07/2021
8.42
 53,500 8.42 8.50 8.34 17,900 0 0.2
27/07/2021
8.42
 134,400 8.50 8.58 8.30 44,000 100 0.5
26/07/2021
8.50
 128,400 8.58 8.58 8.26 38,300 3,100 0.4
23/07/2021
8.58
 86,900 8.54 8.58 8.34 35,200 1,600 0.4
22/07/2021
8.54
 199,400 8.22 8.58 8.22 94,900 5,000 0.9
21/07/2021
8.22
 129,200 8.14 8.26 8.10 38,900 0 0.4
20/07/2021
8.14
 197,800 8.09 8.22 7.93 140,700 38,000 1.0
19/07/2021
8.09
 243,400 8.26 8.26 8.02 89,200 22,900 0.7
16/07/2021
8.26
 197,700 8.26 8.34 8.18 70,200 137,400 -0.7
15/07/2021
8.26
 202,800 8.22 8.42 8.14 243,800 228,700 0.2
14/07/2021
8.22
 117,600 8.22 8.30 8.14 35,100 41,900 -0.1
13/07/2021
8.22
 241,300 8.10 8.34 8.10 65,900 95,400 -0.3
12/07/2021
8.10
 574,600 8.50 8.50 7.97 178,000 59,000 1.2
09/07/2021
8.50
 178,300 8.58 8.78 8.42 36,600 16,800 0.2
08/07/2021
8.58
 127,800 8.62 8.82 8.50 25,600 11,300 0.1
07/07/2021
8.62
 236,200 8.74 8.74 8.42 63,300 100 0.7
06/07/2021
8.74
 286,200 8.95 8.99 8.74 0 2,300 -0.0
05/07/2021
8.95
 135,700 9.19 9.19 8.91 1,200 4,000 -0.0
02/07/2021
9.19
 238,900 9.19 9.31 9.07 20,200 0 0.2
01/07/2021
9.19
 191,200 9.27 9.31 9.11 900 4,400 -0.0
30/06/2021
9.27
 126,500 9.43 9.47 9.19 0 13,200 -0.2
29/06/2021
9.43
 214,500 9.31 9.63 9.23 2,000 0 0.0
28/06/2021
9.31
 231,600 9.31 9.35 9.07 3,000 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |