CTCP Tàu cao tốc Superdong - Kiên Giang (skg)

9.08
-0.04
(-0.44%)
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
(2026-05-13) 		-0.20 -2.15% 1,405,200 3,000 0
8.99
9.40
9.08
2 tháng
(2026-04-13) 		-0.22 -2.36% 2,976,900 123,400 0
8.99
9.70
9.08
3 tháng
(2026-03-16) 		-0.28 -2.98% 4,502,500 196,000 0.0
8.99
9.70
9.08
6 tháng
(2025-12-15) 		-0.98 -9.70% 12,486,900 351,400 1.6
8.99
10.90
9.08
12 tháng
(2025-06-17) 		-1.23 -11.88% 40,702,200 422,493 2.8
8.99
11.85
9.08
24 tháng
(2024-06-24) 		-3.60 -28.33% 101,757,500 1,647,114 24.3
8.55
13.07
9.08
36 tháng
(2023-06-28) 		-9.79 -51.78% 263,230,900 3,403,894 52.1
8.55
19
9.08
60 tháng
(2021-07-08) 		0.04 0.42% 533,653,900 -962,309 -60.6
8.55
21.42
9.08
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |