CTCP Tàu cao tốc Superdong - Kiên Giang (skg)

10.40
0.05
(0.48%)
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
(2025-11-05) 		0.35 3.50% 1,506,500 -59,500 -0.6
10
10.40
10.40
2 tháng
(2025-10-06) 		-0.50 -4.61% 3,447,200 -87,600 -0.9
10
10.85
10.40
3 tháng
(2025-09-08) 		-0.65 -5.91% 6,718,800 -413,000 -4.5
10
11.20
10.40
6 tháng
(2025-06-09) 		-0.20 -1.90% 28,739,700 116,593 1.7
10
11.85
10.40
12 tháng
(2024-12-10) 		-0.29 -2.73% 60,695,900 -2,383,941 -24.2
8.55
12.26
10.40
24 tháng
(2023-12-18) 		-2.27 -18.02% 163,786,800 819,194 15.5
8.55
15
10.40
36 tháng
(2022-12-21) 		-1.99 -16.11% 315,126,900 2,960,359 48.0
8.55
19
10.40
60 tháng
(2020-12-31) 		0.32 3.23% 565,603,100 -1,120,719 -59.7
8.19
21.42
10.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
25/12/2018
11.48
 509,800 11.51 11.51 10.95 1,000 0 0.0
24/12/2018
11.51
 461,900 11.61 11.80 11.36 0 52,590 -1.0
21/12/2018
11.61
 491,280 11.45 11.99 11.23 0 0 0
20/12/2018
11.45
 654,580 10.73 11.45 10.69 0 6,000 -0.1
19/12/2018
10.73
 283,600 10.73 10.88 10.66 0 28,800 -0.5
18/12/2018
10.73
 316,220 11.01 11.01 10.66 0 1,000 -0.0
17/12/2018
11.01
 326,510 10.91 11.17 10.95 1,000 0 0.0
14/12/2018
10.91
 646,670 10.79 11.29 10.66 50 500 -0.0
13/12/2018
10.79
 355,480 10.60 10.88 10.54 0 19,000 -0.3
12/12/2018
10.60
 189,170 10.50 10.60 10.50 0 10,240 -0.2
11/12/2018
10.50
 119,650 10.60 10.63 10.50 3,700 0 0.1
10/12/2018
10.60
 30,210 10.63 10.66 10.44 0 0 0
07/12/2018
10.63
 126,660 10.73 10.73 10.54 0 530 -0.0
06/12/2018
10.73
 185,230 10.47 10.73 10.41 0 5,410 -0.1
05/12/2018
10.47
 102,390 10.66 10.66 10.44 0 10,490 -0.2
04/12/2018
10.66
 187,070 10.79 10.85 10.60 0 0 0
03/12/2018
10.79
 269,090 10.41 10.79 10.41 20,000 10 0.3
30/11/2018
10.41
 79,100 10.41 10.54 10.38 0 5,000 -0.1
29/11/2018
10.41
 185,930 10.38 10.60 10.35 38,470 5,000 0.6
28/11/2018
10.38
 195,890 10.22 10.44 10.25 71,790 0 1.2
27/11/2018
10.22
 216,300 10.25 10.54 10.22 67,270 0 1.1
26/11/2018
10.25
 93,510 10.57 10.57 10.25 0 0 0
23/11/2018
10.57
 136,330 10.82 10.82 10.35 0 0 0
22/11/2018
10.82
 120,610 10.79 11.04 10.73 0 4,610 -0.1
21/11/2018
10.79
 343,540 10.09 10.79 10.09 7,000 0 0.1
20/11/2018
10.09
 121,770 10.19 10.28 10.09 5,700 0 0.1
19/11/2018
10.19
 26,160 10.16 10.25 10.09 1,000 580 0.0
16/11/2018
10.16
 136,690 10.09 10.28 9.91 4,400 0 0.1
15/11/2018
10.09
 93,160 10.28 10.28 10.09 0 0 0
14/11/2018
10.28
 139,530 10.28 10.38 10.25 0 0 0
13/11/2018
10.28
 171,500 10.28 10.35 10.09 7,100 0 0.1
12/11/2018
10.28
 38,650 10.35 10.35 10.22 7,100 0 0.1
09/11/2018
10.35
 101,860 10.28 10.41 10.25 7,100 5,000 0.0
08/11/2018
10.28
 47,630 10.25 10.41 10.25 20 10,000 -0.2
07/11/2018
10.25
 86,790 10.38 10.38 10.16 7,100 6,300 0.0
06/11/2018
10.38
 306,440 10.47 10.47 10.19 7,010 0 0.1
05/11/2018
10.47
 85,370 10.47 10.57 10.28 8,910 0 0.1
02/11/2018
10.47
 159,820 10.44 10.60 10.35 230 6,790 -0.1
01/11/2018
10.44
 141,920 10.73 10.73 10.35 6,810 0 0.1
31/10/2018
10.73
 119,280 10.47 10.73 10.47 0 0 0
30/10/2018
10.47
 182,560 10.25 10.60 10.25 2,870 1,810 0.0
29/10/2018
10.25
 86,440 10.60 10.60 10.25 0 3,000 -0.0
26/10/2018
10.60
 88,870 10.66 10.73 10.47 0 0 0
25/10/2018
10.66
 351,550 10.85 10.85 10.16 7,230 0 0.1
24/10/2018
10.85
 161,620 11.01 11.04 10.73 6,700 0 0.1
23/10/2018
11.01
 203,820 11.23 11.23 10.85 0 0 0
22/10/2018
11.23
 785,770 10.91 11.48 10.54 13,930 315,560 -5.0
19/10/2018
10.91
 380,150 11.73 11.73 10.91 49,340 300,540 -4.3
18/10/2018
11.73
 223,810 12.59 12.59 11.73 26,760 136,900 -2.0
17/10/2018
12.59
 819,330 13.53 13.85 12.59 0 2,900 -0.1
16/10/2018
13.53
 114,090 13.50 13.56 13.44 0 0 0
15/10/2018
13.50
 49,780 13.53 13.66 13.38 0 0 0
12/10/2018
13.53
 323,170 13.44 13.56 13.06 15,160 0 0.3
11/10/2018
13.44
 632,510 14.45 14.45 13.44 61,180 150 1.3
10/10/2018
14.45
 184,840 14.86 14.98 14.20 520 0 0.0
09/10/2018
14.86
 137,470 15.08 15.11 14.79 3,640 0 0.1
08/10/2018
15.08
 113,130 15.11 15.14 14.89 500 0 0.0
05/10/2018
15.11
 97,040 15.27 15.39 14.95 1,600 0 0.0
04/10/2018
15.27
 156,030 15.46 15.46 14.95 13,100 0 0.3
03/10/2018
15.46
 404,050 15.08 15.46 14.83 2,120 2,000 0.0
02/10/2018
15.08
 189,030 15.14 15.27 14.83 2,770 0 0.1
01/10/2018
15.14
 227,050 15.61 15.74 15.14 2,530 0 0.1
28/09/2018
15.61
 248,630 15.58 15.77 15.39 1,000 9,410 -0.2
27/09/2018
15.58
 179,740 15.65 15.65 15.49 500 5,120 -0.1
26/09/2018
15.65
 409,900 15.08 15.74 15.11 1,000 26,880 -0.6
25/09/2018
15.08
 206,270 15.27 15.27 14.95 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |