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)
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
09/01/2020
8.94
 133,330 8.75 9.23 8.86 33,390 3,000 0.4
08/01/2020
8.75
 403,360 9.16 9.27 8.56 123,390 6,800 1.4
07/01/2020
9.16
 130,870 9.20 9.38 9.12 0 7,000 -0.1
06/01/2020
9.20
 287,620 9.64 9.64 9.12 108,320 2,020 1.3
03/01/2020
9.64
 120,880 9.76 9.83 9.53 45,400 240 0.6
02/01/2020
9.76
 249,100 9.53 9.90 9.42 50,980 0 0.7
31/12/2019
9.53
 160,650 9.57 9.61 9.42 24,000 0 0.3
30/12/2019
9.57
 318,530 9.16 9.61 9.16 0 4,620 -0.1
27/12/2019
9.16
 145,230 8.94 9.20 8.94 0 5,000 -0.1
26/12/2019
8.94
 248,040 9.31 9.38 8.94 47,000 0 0.6
25/12/2019
9.31
 153,060 9.27 9.31 9.16 0 0 0
24/12/2019
9.27
 470,890 8.90 9.31 8.82 0 4,620 -0.1
23/12/2019
8.90
 386,600 8.49 8.90 8.53 26,080 0 0.3
20/12/2019
8.49
 107,460 8.53 8.64 8.45 39,210 0 0.4
19/12/2019
8.53
 98,710 8.60 8.60 8.45 33,880 0 0.4
18/12/2019
8.60
 130,040 8.64 8.71 8.41 84,970 0 1.0
17/12/2019
8.64
 156,290 8.34 8.82 8.41 18,010 0 0.2
16/12/2019
8.34
 79,780 8.27 8.34 8.23 30,520 0 0.3
13/12/2019
8.27
 52,940 8.27 8.34 8.23 28,100 0 0.3
12/12/2019
8.27
 15,240 8.27 8.30 8.19 9,760 0 0.1
11/12/2019
8.27
 159,290 8.19 8.27 8.15 63,600 0 0.7
10/12/2019
8.19
 58,360 8.23 8.27 8.15 33,570 0 0.4
09/12/2019
8.23
 44,580 8.23 8.23 8.15 12,390 0 0.1
06/12/2019
8.23
 5,530 8.27 8.30 8.23 3,970 0 0.0
05/12/2019
8.27
 8,030 8.23 8.30 8.19 2,950 170 0.0
04/12/2019
8.23
 39,890 8.23 8.23 8.12 18,810 0 0.2
03/12/2019
8.23
 18,260 8.23 8.27 8.15 0 0 0
02/12/2019
8.23
 83,870 8.30 8.34 8.23 29,780 0 0.3
29/11/2019
8.30
 34,020 8.27 8.30 8.23 19,890 0 0.2
28/11/2019
8.27
 20,660 8.27 8.30 8.23 0 0 0
27/11/2019
8.27
 96,610 8.19 8.34 8.19 46,970 81,840 -0.4
26/11/2019
8.19
 35,060 8.19 8.27 8.15 0 0 0
25/11/2019
8.19
 92,730 8.19 8.19 8.12 0 1,160 -0.0
22/11/2019
8.19
 105,730 8.27 8.30 8.19 32,850 0 0.4
21/11/2019
8.27
 44,250 8.34 8.34 8.23 26,000 0 0.3
20/11/2019
8.34
 84,480 8.34 8.34 8.27 4,800 0 0.1
19/11/2019
8.34
 56,830 8.34 8.34 8.15 0 0 0
18/11/2019
8.34
 35,530 8.23 8.34 8.23 12,020 0 0.1
15/11/2019
8.23
 33,000 8.34 8.34 8.19 0 0 0
14/11/2019
8.34
 51,530 8.34 8.34 8.27 6,940 0 0.1
13/11/2019
8.34
 16,940 8.30 8.34 8.27 10,500 0 0.1
12/11/2019
8.30
 20,680 8.19 8.30 8.19 0 0 0
11/11/2019
8.19
 30,780 8.30 8.30 8.19 0 0 0
08/11/2019
8.30
 22,340 8.34 8.38 8.19 3,020 0 0.0
07/11/2019
8.34
 46,750 8.38 8.38 8.19 0 3,690 -0.0
06/11/2019
8.38
 37,560 8.38 8.41 8.27 0 0 0
05/11/2019
8.38
 175,200 8.34 8.38 8.15 4,000 0 0.0
04/11/2019
8.34
 85,640 8.19 8.38 8.15 500 0 0.0
01/11/2019
8.19
 74,280 8.27 8.38 8.19 1,000 0 0.0
31/10/2019
8.27
 89,250 8.38 8.45 8.23 2,000 0 0.0
30/10/2019
8.38
 45,980 8.34 8.45 8.30 380 0 0.0
29/10/2019
8.34
 102,050 8.34 8.53 8.34 0 11,980 -0.1
28/10/2019
8.34
 68,850 8.27 8.56 8.27 10 18,020 -0.2
25/10/2019
8.27
 141,290 8.38 8.49 8.27 1,500 43,460 -0.5
24/10/2019
8.38
 135,520 8.41 8.60 8.30 0 0 0
23/10/2019
8.41
 34,060 8.64 8.64 8.34 0 0 0
22/10/2019
8.64
 211,940 8.64 9.12 8.64 0 100 -0.0
21/10/2019
8.64
 264,670 8.08 8.64 8.15 0 11,300 -0.1
18/10/2019
8.08
 52,630 8.04 8.12 8.04 35,240 28,000 0.1

Chính sách bảo mật | Điều khoản sử dụng |