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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |