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)
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
24/09/2018
15.27
 536,720 15.52 15.52 14.83 3,690 0 0.1
21/09/2018
15.52
 252,930 15.58 15.84 15.20 1,510 3,000 -0.0
20/09/2018
15.58
 262,240 15.74 15.84 15.14 2,510 0 0.1
19/09/2018
15.74
 735,780 15.65 16.06 15.65 4,000 0 0.1
18/09/2018
15.65
 466,870 15.24 15.74 14.70 1,010 500 0.0
17/09/2018
15.24
 152,190 15.43 15.61 15.20 500 2,000 -0.0
14/09/2018
15.43
 527,500 14.95 15.58 14.79 5,000 0 0.1
13/09/2018
14.95
 514,370 14.26 14.95 14.20 1,100 0 0.0
12/09/2018
14.26
 617,530 14.07 14.26 13.85 0 18,510 -0.4
11/09/2018
14.07
 292,210 13.75 14.07 13.72 0 0 0
10/09/2018
13.75
 109,720 14.04 14.13 13.72 510 0 0.0
07/09/2018
14.04
 197,310 13.75 14.04 13.69 18,800 0 0.4
06/09/2018
13.75
 255,650 13.63 13.75 13.25 12,690 0 0.3
05/09/2018
13.63
 243,180 13.50 13.69 13.44 31,350 10,110 0.5
04/09/2018
13.50
 447,670 14.38 14.38 13.50 31,440 36,790 -0.1
31/08/2018
14.38
 146,810 14.45 14.51 14.32 1,000 23,000 -0.5
30/08/2018
14.45
 153,960 14.45 14.51 14.29 17,700 20 0.4
29/08/2018
14.45
 176,800 14.32 14.54 14.26 0 1,200 -0.0
28/08/2018
14.32
 185,600 14.45 14.54 14.13 0 0 0
27/08/2018
14.45
 175,200 14.57 14.64 14.32 0 0 0
24/08/2018
14.57
 221,570 14.64 14.76 14.51 0 50,190 -1.2
23/08/2018
14.64
 616,600 14.13 14.76 14.04 27,120 52,570 -0.6
22/08/2018
14.13
 160,510 14.32 14.38 14.13 0 0 0
21/08/2018
14.32
 340,740 14.01 14.51 14.07 27,560 400 0.6
20/08/2018
14.01
 417,260 13.34 14.01 13.28 14,850 1,490 0.3
17/08/2018
13.34
 196,150 13.22 13.34 13.19 0 0 0
16/08/2018
13.22
 200,390 12.97 13.25 12.90 50,350 0 1.0
15/08/2018
12.97
 140,430 13.06 13.28 12.93 20,070 0 0.4
14/08/2018
13.06
 118,220 13.06 13.25 12.97 14,380 0 0.3
13/08/2018
13.06
 180,640 13.19 13.31 12.93 60,640 20 1.2
10/08/2018
13.19
 165,780 13.06 13.25 12.93 48,690 0 1.0
09/08/2018
13.06
 128,330 13.28 13.38 13.06 5,000 0 0.1
08/08/2018
13.28
 186,710 13.50 13.50 13.15 31,830 1,200 0.6
07/08/2018
13.50
 120,930 13.75 13.82 13.25 16,200 10,500 0.1

Chính sách bảo mật | Điều khoản sử dụng |