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)
09/01/2020
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
17/10/2019
8.04
 35,240 8.12 8.15 8.04 0 3,000 -0.0
16/10/2019
8.12
 82,880 8.08 8.12 8.04 15,000 0 0.2
15/10/2019
8.08
 92,230 8.01 8.15 8.01 37,520 0 0.4
14/10/2019
8.01
 37,520 7.97 8.19 8.01 0 2,640 -0.0
11/10/2019
7.97
 55,320 7.97 8.04 7.97 30,000 0 0.3
10/10/2019
7.97
 51,200 8.04 8.08 7.97 21,020 0 0.2
09/10/2019
8.04
 32,780 7.97 8.12 7.97 0 1,000 -0.0
08/10/2019
7.97
 56,850 7.97 8.04 7.86 2,000 0 0.0
07/10/2019
7.97
 159,080 8.04 8.19 7.82 0 4,470 -0.0
04/10/2019
8.04
 159,240 8.19 8.19 7.97 3,000 13,700 -0.1
03/10/2019
8.19
 23,090 8.23 8.27 8.19 0 1,000 -0.0
02/10/2019
8.23
 80,280 8.23 8.27 8.15 31,450 2,340 0.3
01/10/2019
8.23
 61,030 8.23 8.34 8.19 0 0 0
30/09/2019
8.23
 251,470 8.34 8.38 8.19 5,650 185,420 -2.0
27/09/2019
8.34
 122,880 8.34 8.38 8.27 39,630 1,000 0.4
26/09/2019
8.34
 48,340 8.34 8.38 8.30 1,690 0 0.0
25/09/2019
8.34
 27,680 8.34 8.41 8.34 500 30 0.0
24/09/2019
8.34
 102,190 8.34 8.41 8.27 7,430 20 0.1
23/09/2019
8.34
 36,540 8.34 8.41 8.30 0 1,000 -0.0
20/09/2019
8.34
 36,140 8.34 8.38 8.30 100 0 0.0
19/09/2019
8.34
 42,560 8.41 8.41 8.30 1,300 9,400 -0.1
18/09/2019
8.41
 46,870 8.38 8.41 8.30 1,500 0 0.0
17/09/2019
8.38
 101,170 8.30 8.45 8.27 19,080 2,000 0.2
16/09/2019
8.30
 110,720 8.38 8.45 8.27 0 29,310 -0.3
13/09/2019
8.38
 79,800 8.30 8.41 8.23 21,700 1,000 0.2
12/09/2019
8.30
 66,820 8.27 8.38 8.27 6,250 1,000 0.1
11/09/2019
8.27
 48,450 8.27 8.38 8.12 50 1,000 -0.0
10/09/2019
8.27
 47,500 8.41 8.41 8.27 2,000 0 0.0
09/09/2019
8.41
 72,410 8.38 8.41 8.30 2,000 10,400 -0.1
06/09/2019
8.38
 48,620 8.45 8.49 8.38 21,000 430 0.2
05/09/2019
8.45
 34,370 8.38 8.45 8.34 2,000 570 0.0
04/09/2019
8.38
 122,100 8.41 8.45 8.34 0 0 0
03/09/2019
8.41
 92,810 8.56 8.56 8.41 46,110 18,700 0.3
30/08/2019
8.56
 70,110 8.53 8.60 8.49 12,240 100 0.1
29/08/2019
8.53
 105,610 8.60 8.79 8.53 3,000 8,000 -0.1
28/08/2019
8.60
 136,280 8.34 8.64 8.34 13,000 4,500 0.1
27/08/2019
8.34
 50,020 8.38 8.45 8.34 13,850 0 0.2
26/08/2019
8.38
 88,410 8.45 8.45 8.34 22,100 0 0.3
23/08/2019
8.45
 37,290 8.53 8.53 8.41 0 10 -0.0
22/08/2019
8.53
 107,810 8.45 8.53 8.45 10,300 0 0.1
21/08/2019
8.45
 42,280 8.53 8.53 8.45 4,550 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |