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)
29/05/2019
8.90
 73,010 8.83 8.99 8.77 0 0 0
28/05/2019
8.83
 68,620 8.96 9.02 8.80 10 0 0.0
27/05/2019
8.96
 23,010 8.86 8.99 8.83 0 2,000 -0.0
24/05/2019
8.86
 90,200 8.86 8.96 8.80 0 0 0
23/05/2019
8.86
 149,360 8.99 8.99 8.86 0 0 0
22/05/2019
8.99
 124,650 8.99 8.99 8.90 0 0 0
21/05/2019
8.99
 51,680 9.02 9.09 8.93 0 0 0
20/05/2019
9.02
 58,930 8.96 9.02 8.90 0 0 0
17/05/2019
8.96
 121,020 8.83 9.09 8.77 0 0 0
16/05/2019
8.83
 85,760 8.80 8.83 8.67 0 0 0
15/05/2019
8.80
 113,350 8.49 8.83 8.42 0 0 0
14/05/2019
8.49
 77,120 8.49 8.49 7.92 0 1,100 -0.0
13/05/2019
8.49
 66,950 8.39 8.61 8.39 0 470 -0.0
10/05/2019
8.39
 45,720 8.33 8.42 8.33 0 0 0
09/05/2019
8.33
 219,390 8.39 8.39 8.20 0 0 0
08/05/2019
8.39
 136,690 8.45 8.45 8.33 17,500 0 0.2
07/05/2019
8.45
 101,210 8.52 8.61 8.45 0 0 0
06/05/2019
8.52
 125,540 8.61 8.61 8.52 0 0 0
03/05/2019
8.61
 106,350 8.64 8.71 8.61 0 0 0
02/05/2019
8.64
 287,360 8.64 8.74 8.64 520 0 0.0
26/04/2019
8.64
 131,870 8.67 8.67 8.52 35,880 0 0.5
25/04/2019
8.67
 73,980 8.71 8.80 8.67 0 0 0
24/04/2019
8.71
 95,460 8.67 8.71 8.64 2,000 0 0.0
23/04/2019
8.67
 63,450 8.67 8.71 8.64 0 0 0
22/04/2019
8.67
 146,380 8.71 8.71 8.58 0 0 0
19/04/2019
8.71
 314,910 8.96 8.96 8.67 0 0 0
18/04/2019
8.96
 184,680 9.09 9.12 8.90 0 0 0
17/04/2019
9.09
 100,640 9.12 9.18 9.09 0 0 0
16/04/2019
9.12
 43,010 9.21 9.21 9.02 0 0 0
12/04/2019
9.21
 240,010 9.05 9.34 9.12 30,000 0 0.4
11/04/2019
9.05
 140,710 9.09 9.18 8.99 1,000 0 0.0
10/04/2019
9.09
 170,330 9.18 9.21 9.05 0 280 -0.0
09/04/2019
9.18
 284,140 9.27 9.31 9.15 0 0 0
08/04/2019
9.27
 142,640 9.31 9.34 9.21 0 0 0
05/04/2019
9.31
 96,040 9.31 9.34 9.27 0 0 0
04/04/2019
9.31
 106,070 9.34 9.40 9.27 0 0 0
03/04/2019
9.34
 364,760 9.46 9.46 9.27 0 2,520 -0.0
02/04/2019
9.46
 222,240 9.46 9.62 9.31 0 0 0
01/04/2019
9.46
 412,490 9.37 9.53 9.31 130,000 0 1.9
29/03/2019
9.37
 112,000 9.40 9.53 9.37 0 0 0
28/03/2019
9.40
 93,040 9.53 9.53 9.37 5,410 0 0.1
27/03/2019
9.53
 174,660 9.40 9.62 9.27 0 0 0
26/03/2019
9.40
 71,670 9.27 9.46 9.27 5,000 0 0.1
25/03/2019
9.27
 428,990 9.59 9.59 9.27 0 0 0
22/03/2019
9.59
 69,670 9.59 9.65 9.56 640 0 0.0
21/03/2019
9.59
 134,930 9.62 9.68 9.59 1,110 0 0.0
20/03/2019
9.62
 115,250 9.72 9.72 9.62 2,200 0 0.0
19/03/2019
9.72
 320,440 9.75 9.78 9.62 0 0 0
18/03/2019
9.75
 129,040 9.75 9.78 9.72 310 2,000 -0.0
15/03/2019
9.75
 110,340 9.56 9.78 9.56 30 8,000 -0.1
14/03/2019
9.56
 320,460 9.65 9.84 9.56 0 0 0
13/03/2019
9.65
 123,420 9.68 9.81 9.65 0 0 0
12/03/2019
9.68
 84,350 9.62 9.68 9.56 0 1,750 -0.0
11/03/2019
9.62
 70,560 9.59 9.65 9.50 0 0 0
08/03/2019
9.59
 83,890 9.81 9.81 9.50 210 0 0.0
07/03/2019
9.81
 370,880 9.53 9.94 9.53 0 4,000 -0.1
06/03/2019
9.53
 58,310 9.65 9.65 9.50 0 0 0
05/03/2019
9.65
 222,230 9.72 9.72 9.59 0 0 0
04/03/2019
9.72
 468,140 9.37 9.81 9.37 0 1,650 -0.0
01/03/2019
9.37
 116,580 9.27 9.40 9.27 20 0 0.0
28/02/2019
9.27
 194,470 9.37 9.40 9.27 0 0 0
27/02/2019
9.37
 110,020 9.37 9.37 9.34 0 600 -0.0
26/02/2019
9.37
 27,010 9.40 9.40 9.31 1,000 0 0.0
25/02/2019
9.40
 102,980 9.37 9.43 9.27 1,000 0 0.0
22/02/2019
9.37
 87,430 9.40 9.43 9.34 0 0 0
21/02/2019
9.40
 146,020 9.40 9.46 9.27 0 30 -0.0
20/02/2019
9.40
 126,700 9.37 9.46 9.24 0 200 -0.0
19/02/2019
9.37
 220,950 9.46 9.59 9.27 0 0 0
18/02/2019
9.46
 213,180 9.59 9.62 9.34 0 0 0
15/02/2019
9.59
 73,180 9.59 9.65 9.46 0 0 0
14/02/2019
9.59
 153,090 9.59 9.68 9.56 0 1,010 -0.0
13/02/2019
9.59
 412,430 9.27 9.65 9.21 0 22,820 -0.3
12/02/2019
9.27
 205,490 9.27 9.27 9.18 3,000 0 0.0
11/02/2019
9.27
 95,260 9.24 9.37 9.21 0 160 -0.0
01/02/2019
9.24
 90,780 9.24 9.27 9.21 0 0 0
31/01/2019
9.24
 79,930 9.24 9.27 9.21 0 0 0
30/01/2019
9.24
 188,160 9.18 9.31 9.18 0 0 0
29/01/2019
9.18
 53,180 9.24 9.27 9.15 0 0 0
28/01/2019
9.24
 100,650 9.27 9.46 9.12 100 0 0.0
25/01/2019
9.27
 268,490 9.15 9.40 9.12 165,040 0 2.4
24/01/2019
9.15
 118,100 9.27 9.27 9.12 3,080 0 0.0
23/01/2019
9.27
 150,150 9.15 9.43 9.12 0 0 0
22/01/2019
9.15
 833,850 9.81 9.81 9.15 290 21,580 -0.3
21/01/2019
9.81
 344,680 10.54 10.54 9.81 4,100 62,890 -0.9
18/01/2019
10.54
 96,360 10.63 10.66 10.41 19,680 21,740 -0.0
17/01/2019
10.63
 130,580 10.54 10.63 10.54 0 27,810 -0.5
16/01/2019
10.54
 68,260 10.66 10.69 10.54 0 0 0
15/01/2019
10.66
 91,520 10.57 10.73 10.47 0 0 0
14/01/2019
10.57
 85,730 10.60 10.66 10.57 0 0 0
11/01/2019
10.60
 58,890 10.44 10.63 10.38 0 0 0
10/01/2019
10.44
 271,840 10.66 10.66 10.38 0 0 0
09/01/2019
10.66
 130,180 10.73 10.76 10.50 0 0 0
08/01/2019
10.73
 81,630 10.66 10.73 10.41 0 0 0
07/01/2019
10.66
 162,310 10.73 10.73 10.41 16,340 0 0.3
04/01/2019
10.73
 184,960 10.95 10.95 10.19 18,470 0 0.3
03/01/2019
10.95
 332,440 11.01 11.04 10.91 27,250 7,500 0.3
02/01/2019
11.01
 178,290 11.04 11.29 11.01 1,000 5,080 -0.1
28/12/2018
11.04
 137,470 11.32 11.48 11.04 0 10 -0.0
27/12/2018
11.32
 198,000 11.26 11.64 10.98 2,500 5,000 -0.0
26/12/2018
11.26
 76,120 11.48 11.61 11.17 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |