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)
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
23/09/2020
8.04
 68,330 8.05 8.08 7.81 0 13,050 -0.1
22/09/2020
8.05
 335,790 7.85 8.05 7.57 0 23,410 -0.2
21/09/2020
7.85
 301,910 7.64 7.93 7.62 0 89,270 -0.8
18/09/2020
7.64
 126,420 7.64 7.70 7.64 0 22,510 -0.2
17/09/2020
7.64
 167,360 7.64 7.66 7.59 0 0 0
16/09/2020
7.64
 242,210 7.64 7.66 7.58 0 0 0
15/09/2020
7.64
 333,640 7.55 7.73 7.56 0 17,840 -0.2
14/09/2020
7.55
 372,300 7.36 7.60 7.36 0 143,060 -1.3
11/09/2020
7.36
 174,310 7.28 7.40 7.22 0 22,120 -0.2
10/09/2020
7.28
 75,270 7.28 7.31 7.25 0 20,590 -0.2
09/09/2020
7.28
 55,500 7.30 7.30 7.17 0 0 0
08/09/2020
7.30
 80,340 7.22 7.31 7.19 1,000 2,530 -0.0
07/09/2020
7.22
 162,720 7.20 7.31 7.20 0 41,270 -0.4
04/09/2020
7.20
 88,040 7.33 7.33 7.11 0 50,680 -0.4
03/09/2020
7.33
 174,260 7.10 7.59 7.15 1,500 0 0.0
01/09/2020
7.10
 110,030 7.10 7.11 7.08 5,000 30,490 -0.2
31/08/2020
7.10
 110,340 7.11 7.11 7.08 0 13,860 -0.1
28/08/2020
7.11
 160,030 7.13 7.13 7.09 40,000 36,860 0.0
27/08/2020
7.13
 64,400 7.13 7.13 7.09 0 13,000 -0.1
26/08/2020
7.13
 126,000 7.13 7.14 7.09 0 44,840 -0.4
25/08/2020
7.13
 84,230 7.13 7.13 7.11 0 43,130 -0.4
24/08/2020
7.13
 187,370 7.08 7.13 7.08 60,900 142,000 -0.7
21/08/2020
7.08
 124,010 7.05 7.11 7.05 0 55,670 -0.5
20/08/2020
7.05
 42,900 7.07 7.11 7.05 0 13,960 -0.1
19/08/2020
7.07
 45,590 7.07 7.23 7.03 0 0 0
18/08/2020
7.07
 84,960 7.15 7.15 7.05 1,500 0 0.0
17/08/2020
7.15
 109,130 7.30 7.30 7.07 0 0 0
14/08/2020
7.30
 59,170 7.52 7.52 7.23 0 300 -0.0
13/08/2020
7.52
 238,200 7.23 7.63 7.40 135,640 30,400 1.0
12/08/2020
7.23
 287,840 6.90 7.31 6.99 92,100 73,000 0.2
11/08/2020
6.90
 129,010 6.76 6.92 6.76 0 0 0
10/08/2020
6.76
 153,770 6.72 6.82 6.68 0 0 0
07/08/2020
6.72
 93,540 6.72 6.74 6.62 0 0 0
06/08/2020
6.72
 189,420 6.82 6.89 6.66 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |