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)
26/01/2021
8.93
 321,700 9.32 9.32 8.93 11,400 0 0.1
25/01/2021
9.32
 253,000 9.32 9.32 9.01 17,000 0 0.2
22/01/2021
9.32
 433,500 9.51 9.71 9.24 1,100 11,000 -0.1
21/01/2021
9.51
 455,400 9.32 9.63 9.24 17,500 20,800 -0.0
20/01/2021
9.32
 610,200 9.63 9.78 8.97 55,200 21,100 0.4
19/01/2021
9.63
 534,500 10.33 10.33 9.63 8,900 36,800 -0.4
18/01/2021
10.33
 391,200 10.37 10.48 10.29 6,000 51,900 -0.6
15/01/2021
10.37
 457,800 10.25 10.41 10.13 5,100 4,400 0.0
14/01/2021
10.25
 380,900 10.44 10.60 10.10 21,000 2,600 0.2
13/01/2021
10.44
 597,100 10.29 10.60 10.29 40,500 20,000 0.3
12/01/2021
10.29
 420,900 10.33 10.33 10.10 5,100 3,500 0.0
11/01/2021
10.33
 824,700 9.71 10.37 10.02 21,600 200 0.3
08/01/2021
9.71
 631,800 9.44 9.94 9.44 37,100 0 0.5
07/01/2021
9.44
 327,300 9.44 9.47 9.36 3,300 100 0.0
06/01/2021
9.44
 284,700 9.44 9.47 9.32 12,100 0 0.1
05/01/2021
9.44
 454,700 9.51 9.67 9.32 3,000 6,600 -0.0
04/01/2021
9.51
 350,900 9.47 9.71 9.44 7,300 0 0.1
31/12/2020
9.47
 457,300 9.36 9.51 9.24 32,090 0 0.4
30/12/2020
9.36
 361,510 9.59 9.67 9.36 4,970 0 0
29/12/2020
9.59
 694,590 9.47 9.75 9.44 23,440 30 0.3
28/12/2020
9.47
 995,710 9.05 9.63 9.01 14,790 37,770 -0.3
25/12/2020
9.05
 371,410 8.70 9.16 8.66 0 0 0
24/12/2020
8.70
 297,580 9.16 9.16 8.58 3,100 0 0.0
23/12/2020
9.16
 879,710 8.81 9.24 8.81 0 15,000 -0.2
22/12/2020
8.81
 493,210 8.43 8.93 8.39 0 0 0
21/12/2020
8.43
 372,450 8.39 8.46 8.35 0 0 0
18/12/2020
8.39
 233,990 8.46 8.46 8.39 0 0 0
17/12/2020
8.46
 489,220 8.50 8.62 8.39 400 0 0.0
16/12/2020
8.50
 340,180 8.50 8.62 8.43 0 0 0
15/12/2020
8.50
 313,140 8.66 8.70 8.43 0 0 0
14/12/2020
8.66
 417,280 8.70 8.74 8.50 70 14,300 -0.2
11/12/2020
8.70
 410,980 8.66 9.16 8.54 0 0 0
10/12/2020
8.66
 1,036,400 8.23 8.74 8.23 5,000 39,000 -0.4
09/12/2020
8.23
 290,910 8.23 8.35 8.19 0 0 0
08/12/2020
8.23
 199,210 8.31 8.31 8.19 0 0 0
07/12/2020
8.31
 468,200 8.23 8.62 8.27 0 148,000 -1.6
04/12/2020
8.23
 241,850 7.92 8.23 8.00 0 10,000 -0.1
03/12/2020
7.92
 147,270 7.92 7.96 7.84 0 0 0
02/12/2020
7.92
 329,640 7.92 8.04 7.80 20 0 0.0
01/12/2020
7.92
 220,490 7.92 7.96 7.53 14,560 0 0.1
30/11/2020
7.92
 164,820 8.04 8.12 7.92 100 0 0.0
27/11/2020
8.04
 150,840 8.12 8.12 8.04 0 0 0
26/11/2020
8.12
 203,010 8.04 8.12 7.92 0 0 0
25/11/2020
8.04
 304,880 8.23 8.31 8.00 0 2,170 -0.0
24/11/2020
8.23
 423,200 8.08 8.43 7.92 0 42,290 -0.4
23/11/2020
8.08
 469,880 8.43 8.43 8.00 10,000 28,500 -0.2
20/11/2020
8.43
 378,070 8.46 8.89 8.43 16,250 12,860 0.0
19/11/2020
8.46
 675,670 7.92 8.46 8.39 9,000 106,850 -1.1
18/11/2020
7.92
 1,106,070 7.42 7.92 7.39 95,140 403,440 -3.1
17/11/2020
7.42
 260,250 7.40 7.42 7.38 59,500 25,800 0.3
16/11/2020
7.40
 171,790 7.46 7.47 7.40 33,300 26,420 0.1
13/11/2020
7.46
 197,830 7.46 7.52 7.42 38,300 17,500 0.2
12/11/2020
7.46
 61,080 7.54 7.54 7.46 12,500 760 0.1
11/11/2020
7.54
 73,540 7.55 7.57 7.46 13,700 0 0.1
10/11/2020
7.55
 409,620 7.33 7.69 7.42 81,700 73,300 0.1
09/11/2020
7.33
 77,000 7.32 7.38 7.30 15,600 28,800 -0.1
06/11/2020
7.32
 13,980 7.33 7.33 7.24 4,750 1,200 0.0
05/11/2020
7.33
 17,510 7.36 7.36 7.22 3,370 830 0.0
04/11/2020
7.36
 169,910 7.21 7.42 7.14 49,660 50,700 -0.0
03/11/2020
7.21
 54,260 7.21 7.21 7.14 11,600 18,720 -0.1
02/11/2020
7.21
 58,890 7.21 7.21 7.19 11,320 17,240 -0.1
30/10/2020
7.21
 77,260 7.25 7.25 7.14 56,060 14,490 0.4
29/10/2020
7.25
 38,220 7.25 7.25 6.99 8,000 0 0.1
28/10/2020
7.25
 117,370 7.34 7.34 7.22 39,790 2,780 0.3
27/10/2020
7.34
 81,850 7.38 7.38 7.26 26,500 2,200 0.2
26/10/2020
7.38
 115,110 7.41 7.41 7.35 72,210 10,620 0.6
23/10/2020
7.41
 194,450 7.43 7.43 7.38 53,790 21,480 0.3
22/10/2020
7.43
 116,130 7.39 7.43 7.39 39,330 16,230 0.2
21/10/2020
7.39
 110,530 7.42 7.44 7.39 20,460 40,820 -0.2
20/10/2020
7.42
 269,010 7.40 7.46 7.22 63,300 70,680 -0.1
19/10/2020
7.40
 198,110 7.42 7.48 7.38 65,500 60,000 0.1
16/10/2020
7.42
 66,230 7.42 7.49 7.41 10,270 0 0.1
15/10/2020
7.42
 139,600 7.46 7.49 7.39 40,890 21,250 0.2
14/10/2020
7.46
 79,900 7.46 7.53 7.42 11,680 0 0.1
13/10/2020
7.46
 44,770 7.43 7.49 7.42 6,730 0 0.1
12/10/2020
7.43
 66,320 7.53 7.54 7.42 11,570 0 0.1
09/10/2020
7.53
 59,300 7.57 7.57 7.52 8,640 0 0.1
08/10/2020
7.57
 51,630 7.60 7.60 7.56 5,150 0 0.1
07/10/2020
7.60
 206,310 7.53 7.61 7.46 20,000 0 0.2
06/10/2020
7.53
 280,970 7.53 7.61 7.49 28,800 0 0.3
05/10/2020
7.53
 107,390 7.46 7.57 7.46 10,460 0 0.1
02/10/2020
7.46
 354,550 7.46 7.57 7.38 114,400 0 1.1
01/10/2020
7.46
 145,500 7.46 7.61 7.46 19,090 0 0.2
30/09/2020
7.46
 222,500 7.53 7.55 7.38 24,650 0 0.2
29/09/2020
7.53
 241,420 7.73 7.73 7.22 19,910 0 0.2
28/09/2020
7.73
 345,850 7.57 7.74 7.53 33,400 0 0.3
25/09/2020
7.57
 212,340 7.38 7.57 7.38 17,550 0 0.2
24/09/2020
7.38
 210,980 7.59 7.59 7.30 0 3,780 -0.0
23/09/2020
7.59
 68,330 7.61 7.63 7.38 0 13,050 -0.1
22/09/2020
7.61
 335,790 7.42 7.61 7.15 0 23,410 -0.2
21/09/2020
7.42
 301,910 7.22 7.49 7.20 0 89,270 -0.8
18/09/2020
7.22
 126,420 7.22 7.28 7.22 0 22,510 -0.2
17/09/2020
7.22
 167,360 7.22 7.24 7.18 0 0 0
16/09/2020
7.22
 242,210 7.22 7.24 7.16 0 0 0
15/09/2020
7.22
 333,640 7.14 7.30 7.14 0 17,840 -0.2
14/09/2020
7.14
 372,300 6.95 7.18 6.95 0 143,060 -1.3
11/09/2020
6.95
 174,310 6.88 6.99 6.83 0 22,120 -0.2
10/09/2020
6.88
 75,270 6.88 6.91 6.85 0 20,590 -0.2
09/09/2020
6.88
 55,500 6.90 6.90 6.77 0 0 0
08/09/2020
6.90
 80,340 6.83 6.91 6.79 1,000 2,530 -0.0

Chính sách bảo mật | Điều khoản sử dụng |