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)
09/06/2020
7.93
 164,160 8.04 8.19 7.89 50 0 0.0
08/06/2020
8.04
 352,780 8.04 8.04 7.74 0 0 0
05/06/2020
8.04
 366,640 7.67 8.04 7.60 0 0 0
04/06/2020
7.67
 254,290 7.60 7.67 7.56 0 0 0
03/06/2020
7.60
 113,250 7.60 7.67 7.56 0 0 0
02/06/2020
7.60
 197,520 7.67 7.71 7.60 0 0 0
01/06/2020
7.67
 251,030 7.63 7.71 7.60 1,200 0 0.0
29/05/2020
7.63
 125,000 7.60 7.67 7.56 0 0 0
28/05/2020
7.60
 135,320 7.63 7.71 7.56 0 0 0
27/05/2020
7.63
 337,350 7.63 7.82 7.60 0 0 0
26/05/2020
7.63
 167,530 7.60 7.67 7.52 0 0 0
25/05/2020
7.60
 286,400 7.63 7.63 7.45 0 0 0
22/05/2020
7.63
 171,840 7.74 7.78 7.63 0 0 0
21/05/2020
7.74
 199,020 7.74 7.89 7.60 0 0 0
20/05/2020
7.74
 542,160 7.52 7.82 7.48 0 110,860 -1.1
19/05/2020
7.52
 383,220 7.39 7.56 7.44 0 0 0
18/05/2020
7.39
 46,920 7.41 7.42 7.37 0 2,010 -0.0
15/05/2020
7.41
 115,070 7.41 7.43 7.36 16,600 0 0.2
14/05/2020
7.41
 89,800 7.42 7.42 7.36 0 0 0
13/05/2020
7.42
 230,170 7.38 7.45 7.33 11,800 0 0.1
12/05/2020
7.38
 175,470 7.41 7.45 7.33 3,650 0 0.0
11/05/2020
7.41
 151,930 7.42 7.52 7.31 0 0 0
08/05/2020
7.42
 311,480 7.40 7.52 7.39 0 0 0
07/05/2020
7.40
 191,010 7.26 7.42 7.30 0 0 0
06/05/2020
7.26
 196,250 7.27 7.48 7.16 0 0 0
05/05/2020
7.27
 171,370 7.30 7.30 7.16 0 0 0
04/05/2020
7.30
 163,430 7.45 7.67 7.30 0 0 0
29/04/2020
7.45
 432,200 7.33 7.60 7.08 0 0 0
28/04/2020
7.33
 231,990 7.52 7.52 7.08 0 0 0
27/04/2020
7.52
 416,040 7.43 7.74 7.45 0 0 0
24/04/2020
7.43
 310,330 7.08 7.45 7.15 15,000 0 0.1
23/04/2020
7.08
 1,560,560 6.76 7.19 6.76 0 0 0
22/04/2020
6.76
 145,250 6.76 6.76 6.55 0 0 0
21/04/2020
6.76
 252,130 6.84 6.85 6.63 0 0 0
20/04/2020
6.84
 222,580 6.84 6.85 6.55 0 0 0
17/04/2020
6.84
 200,250 6.62 6.85 6.55 0 0 0
16/04/2020
6.62
 252,390 6.78 6.78 6.55 10 0 0
15/04/2020
6.78
 285,520 6.78 6.81 6.66 0 0 0
14/04/2020
6.78
 172,050 6.86 6.87 6.59 0 0 0
13/04/2020
6.86
 383,910 6.57 6.89 6.57 0 8,000 -0.1
10/04/2020
6.57
 503,630 6.45 6.58 6.29 0 0 0
09/04/2020
6.45
 135,810 6.43 6.62 6.40 0 7,000 -0.1
08/04/2020
6.43
 80,640 6.29 6.43 6.29 0 30 -0.0
07/04/2020
6.29
 91,430 6.29 6.55 6.26 0 500 -0.0
06/04/2020
6.29
 393,970 5.88 6.29 5.96 0 0 0
03/04/2020
5.88
 250,380 5.50 5.88 5.52 0 0 0
01/04/2020
5.50
 44,600 5.29 5.55 5.29 0 0 0
31/03/2020
5.29
 60,270 5.21 5.35 4.99 3,010 0 0.0
30/03/2020
5.21
 891,950 5.59 5.59 5.21 200 441,000 -3.1
27/03/2020
5.59
 754,290 5.96 5.96 5.58 0 334,000 -2.5
26/03/2020
5.96
 71,840 6.05 6.07 5.96 0 40,000 -0.3
25/03/2020
6.05
 194,980 5.96 6.18 6.03 0 120,040 -1.0
24/03/2020
5.96
 222,110 6.34 6.55 5.90 0 93,920 -0.8
23/03/2020
6.34
 312,040 6.81 6.81 6.34 0 145,620 -1.2
20/03/2020
6.81
 399,980 7.03 7.04 6.63 3,000 111,760 -1.0
19/03/2020
7.03
 81,740 7.04 7.11 6.93 3,000 0 0.0
18/03/2020
7.04
 67,700 7.06 7.26 7.04 3,000 0 0.0
17/03/2020
7.06
 48,790 6.96 7.07 6.72 0 0 0
16/03/2020
6.96
 99,310 6.93 7.15 6.85 0 0 0
13/03/2020
6.93
 338,780 7.41 7.41 6.90 10 0 0.0
12/03/2020
7.41
 333,360 7.67 7.67 7.22 28,960 0 0.3
11/03/2020
7.67
 143,090 7.74 7.89 7.67 7,580 0 0.1
10/03/2020
7.74
 192,370 7.63 7.78 7.52 60,440 0 0.6
09/03/2020
7.63
 328,970 8.12 8.12 7.60 64,000 0 0.7
06/03/2020
8.12
 602,180 8.34 8.56 8.12 0 0 0
05/03/2020
8.34
 180,260 8.01 8.56 8.15 0 78,570 -0.9
04/03/2020
8.01
 60,960 7.93 8.04 7.86 0 7,000 -0.1
03/03/2020
7.93
 127,780 7.74 8.01 7.82 0 85,130 -0.9
02/03/2020
7.74
 130,410 7.74 7.89 7.52 6,840 0 0.1
28/02/2020
7.74
 27,980 7.82 7.86 7.71 4,200 0 0.0
27/02/2020
7.82
 6,470 7.74 7.82 7.63 10 0 0.0
26/02/2020
7.74
 30,470 7.74 7.82 7.63 0 9,370 -0.1
25/02/2020
7.74
 99,860 8.04 8.04 7.56 1,950 1,650 0.0
24/02/2020
8.04
 179,440 8.45 8.45 8.01 65,250 72,430 -0.1
21/02/2020
8.45
 51,620 8.53 8.53 8.38 0 0 0
20/02/2020
8.53
 169,670 8.53 8.56 8.45 0 26,140 -0.3
19/02/2020
8.53
 73,270 8.56 8.56 8.45 35,000 16,630 0.2
18/02/2020
8.56
 34,810 8.45 8.60 8.38 3,000 0 0.0
17/02/2020
8.45
 27,240 8.60 8.60 8.41 8,000 0 0.1
14/02/2020
8.60
 19,570 8.60 8.64 8.45 7,010 0 0.1
13/02/2020
8.60
 147,780 8.45 8.64 8.34 35,540 10,570 0.3
12/02/2020
8.45
 134,950 8.56 8.56 8.38 32,500 0 0.4
11/02/2020
8.56
 76,650 8.56 8.60 8.41 22,000 1,350 0.2
10/02/2020
8.56
 55,550 8.60 8.60 8.19 7,000 2,080 0.1
07/02/2020
8.60
 87,020 8.64 8.64 8.41 19,000 16,290 0.0
06/02/2020
8.64
 220,430 8.19 8.64 8.12 25,450 2,000 0.3
05/02/2020
8.19
 87,950 8.19 8.19 8.04 23,000 41,250 -0.2
04/02/2020
8.19
 208,060 8.12 8.19 7.89 44,510 0 0.5
03/02/2020
8.12
 337,840 8.56 8.56 7.97 162,640 0 1.8
31/01/2020
8.56
 144,930 8.79 8.79 8.56 80,600 0 0.9
30/01/2020
8.79
 252,160 9.16 9.16 8.68 109,010 930 1.3
22/01/2020
9.16
 42,340 9.01 9.16 8.94 10,650 0 0.1
21/01/2020
9.01
 284,650 9.12 9.12 8.86 127,050 0 1.5
20/01/2020
9.12
 152,420 8.90 9.23 8.86 18,800 13,040 0.1
17/01/2020
8.90
 39,300 8.71 8.90 8.75 6,000 0 0.1
16/01/2020
8.71
 73,310 8.86 8.86 8.68 21,000 0 0.2
15/01/2020
8.86
 364,110 9.05 9.08 8.64 153,330 200,000 -0.6
14/01/2020
9.05
 45,280 8.82 9.05 8.86 9,000 5,590 0.0
13/01/2020
8.82
 174,830 9.05 9.12 8.82 54,000 0 0.7
10/01/2020
9.05
 199,790 8.94 9.12 8.94 82,430 0 1.0

Chính sách bảo mật | Điều khoản sử dụng |