CTCP Tàu cao tốc Superdong - Kiên Giang (skg)

7.57
-0.01
(-0.13%)
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
(2026-06-29) 		-0.77 -9.20% 721,000 50,700 0
7.58
8.39
7.58
2 tháng
(2026-05-29) 		-1.08 -12.48% 2,066,700 49,400 0
7.58
8.75
7.58
3 tháng
(2026-04-29) 		-1.42 -15.78% 3,429,200 64,800 0
7.58
9.17
7.58
6 tháng
(2026-01-29) 		-1.94 -20.37% 9,388,300 446,200 2.0
7.58
9.64
7.58
12 tháng
(2025-08-04) 		-3.27 -30.06% 30,997,800 209,800 0.0
7.58
11.20
7.58
24 tháng
(2024-08-07) 		-3.76 -33.11% 91,665,600 1,053,514 16.2
7.58
11.90
7.58
36 tháng
(2023-08-14) 		-7.86 -50.85% 221,318,400 3,076,094 44.5
7.58
15.71
7.58
60 tháng
(2021-08-23) 		-1.63 -17.66% 527,163,100 -1,573,809 -67.4
7.58
20.24
7.58
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/03/2026
9.44
 120,900 9.36 9.59 9.36 0 0 0
04/03/2026
9.45
 116,700 9.45 9.45 9.39 0 4,000 -0.0
03/03/2026
9.45
 147,800 9.45 9.54 9.43 34,500 0 0.3
02/03/2026
9.45
 195,400 9.45 9.54 9.36 10,900 0 0.1
27/02/2026
9.64
 78,100 9.64 9.69 9.54 15,000 2,900 0.1
26/02/2026
9.59
 208,900 9.59 9.64 9.50 10,000 21,100 -0.1
25/02/2026
9.54
 128,100 9.59 9.69 9.50 8,700 0 0.1
24/02/2026
9.64
 201,400 9.64 9.73 9.59 72,200 0 0.7
23/02/2026
9.59
 77,100 9.59 9.64 9.54 23,800 4,500 0.2
13/02/2026
9.59
 37,800 9.44 9.59 9.44 1,300 0 0.0
12/02/2026
9.45
 53,400 9.50 9.50 9.45 10,000 0 0.1
11/02/2026
9.50
 33,300 9.50 9.54 9.45 3,000 2,200 0.0
10/02/2026
9.50
 88,300 9.50 9.54 9.45 0 0 0
09/02/2026
9.50
 84,400 9.50 9.59 9.45 0 600 -0.0
06/02/2026
9.50
 78,600 9.45 9.54 9.43 0 600 -0.0
05/02/2026
9.54
 79,300 9.54 9.64 9.45 0 0 0
04/02/2026
9.54
 69,400 9.54 9.54 9.45 0 0 0
03/02/2026
9.54
 137,600 9.64 9.64 9.45 10,900 0 0.1
02/02/2026
9.64
 19,300 9.59 9.73 9.54 0 0 0
30/01/2026
9.64
 527,000 9.54 9.92 9.45 4,600 4,600 -0.0
29/01/2026
9.54
 56,500 9.45 9.54 9.45 0 0 0
28/01/2026
9.45
 100,900 9.54 9.54 9.43 0 0 0
27/01/2026
9.54
 30,700 9.54 9.64 9.45 0 0 0
26/01/2026
9.54
 89,900 9.73 9.73 9.45 0 1,000 -0.0
23/01/2026
9.59
 90,600 9.69 9.78 9.59 0 0 0
22/01/2026
9.69
 293,200 9.54 9.83 9.54 7,000 1,000 0.1
21/01/2026
9.54
 242,200 9.54 9.54 9.43 4,800 138,600 -1.3
20/01/2026
9.54
 656,900 10.25 10.30 9.54 0 4,800 -0.0
19/01/2026
10.25
 114,200 10.16 10.30 10.16 1,100 0 0.0
16/01/2026
10.16
 90,000 10.25 10.30 10.11 8,000 0 0.1
15/01/2026
10.25
 291,600 10.30 10.30 10.06 41,600 4,300 0.4
14/01/2026
10.30
 264,300 10.63 10.63 10.21 39,600 0 0.4
13/01/2026
10.21
 699,000 9.54 10.21 9.50 0 2,300 -0.0
12/01/2026
9.54
 213,400 9.45 9.54 9.45 4,300 0 0.0
09/01/2026
9.45
 115,600 9.50 9.50 9.41 0 0 0
08/01/2026
9.50
 79,600 9.50 9.54 9.41 2,300 0 0.0
07/01/2026
9.50
 222,600 9.45 9.54 9.43 0 0 0
06/01/2026
9.45
 41,200 9.45 9.45 9.41 0 0 0
05/01/2026
9.45
 63,200 9.45 9.50 9.40 0 0 0
31/12/2025
9.45
 56,500 9.54 9.54 9.40 0 0 0
30/12/2025
9.45
 22,400 9.45 9.45 9.45 0 0 0
29/12/2025
9.45
 53,200 9.44 9.45 9.43 0 0 0
26/12/2025
9.44
 107,800 9.44 9.45 9.39 0 0 0
25/12/2025
9.44
 40,900 9.45 9.50 9.44 0 0 0
24/12/2025
9.45
 48,000 9.45 9.54 9.45 0 0 0
23/12/2025
9.54
 68,300 9.54 9.54 9.45 0 0 0
22/12/2025
9.54
 27,000 9.54 9.59 9.50 0 0 0
19/12/2025
9.54
 41,900 9.54 9.54 9.45 0 0 0
18/12/2025
9.54
 25,700 9.54 9.54 9.45 0 0 0
17/12/2025
9.54
 115,800 9.54 9.54 9.45 0 0 0
16/12/2025
9.45
 34,500 9.64 9.64 9.45 0 0 0
15/12/2025
9.54
 47,500 9.45 9.54 9.45 0 0 0
12/12/2025
9.45
 95,100 9.64 9.69 9.45 0 5,400 -0.1
11/12/2025
9.64
 40,700 9.69 9.69 9.54 0 100 -0.0
10/12/2025
9.59
 57,700 9.73 9.73 9.59 0 1,900 -0.0
09/12/2025
9.73
 77,200 9.78 9.78 9.54 0 3,900 -0.0
08/12/2025
9.78
 86,800 9.83 9.83 9.59 0 4,000 -0.0
05/12/2025
9.83
 294,300 9.83 9.87 9.59 1,800 9,700 -0.1
04/12/2025
9.78
 312,500 9.54 9.78 9.45 4,400 7,600 -0.0
03/12/2025
9.54
 86,700 9.64 9.69 9.50 0 5,200 -0.1
02/12/2025
9.54
 53,700 9.54 9.59 9.36 0 7,800 -0.1
01/12/2025
9.45
 46,800 9.54 9.54 9.44 900 5,700 -0.0
28/11/2025
9.50
 18,900 9.44 9.54 9.44 0 3,300 -0.0
27/11/2025
9.50
 47,400 9.54 9.54 9.43 0 3,000 -0.0
26/11/2025
9.54
 93,700 9.54 9.54 9.43 0 1,600 -0.0
25/11/2025
9.54
 45,800 9.50 9.54 9.45 0 1,600 -0.0
24/11/2025
9.54
 60,400 9.54 9.59 9.45 0 2,600 -0.0
21/11/2025
9.54
 28,900 9.54 9.59 9.45 0 3,300 -0.0
20/11/2025
9.59
 40,400 9.59 9.59 9.40 0 1,600 -0.0
19/11/2025
9.59
 81,100 9.64 9.69 9.38 2,100 2,700 -0.0
18/11/2025
9.69
 38,900 9.69 9.69 9.59 0 2,800 -0.0
17/11/2025
9.69
 47,700 9.73 9.73 9.64 0 1,200 -0.0
14/11/2025
9.69
 33,800 9.64 9.69 9.64 0 2,800 -0.0
13/11/2025
9.64
 26,000 9.64 9.69 9.54 0 1,100 -0.0
12/11/2025
9.64
 17,000 9.59 9.64 9.54 0 2,100 -0.0
11/11/2025
9.64
 54,500 9.54 9.64 9.40 0 1,700 -0.0
10/11/2025
9.50
 45,700 9.64 9.69 9.45 0 2,700 -0.0
07/11/2025
9.59
 16,600 9.64 9.64 9.50 0 1,100 -0.0
06/11/2025
9.54
 192,700 9.50 9.78 9.45 1,200 2,500 -0.0
05/11/2025
9.45
 117,300 9.64 9.69 9.45 0 4,100 -0.0
04/11/2025
9.64
 152,500 9.59 9.69 9.45 8,900 2,400 0.1
03/11/2025
9.59
 87,300 9.73 9.73 9.59 0 1,600 -0.0
31/10/2025
9.83
 67,400 9.83 9.83 9.69 0 1,800 -0.0
30/10/2025
9.83
 46,500 9.83 9.87 9.78 0 500 -0.0
29/10/2025
9.83
 105,500 9.64 9.87 9.59 0 1,700 -0.0
28/10/2025
9.73
 29,900 9.64 9.73 9.50 2,000 1,900 0.0
27/10/2025
9.73
 113,800 9.54 9.92 9.54 0 2,500 -0.0
24/10/2025
9.54
 48,500 9.73 9.73 9.50 0 1,600 -0.0
23/10/2025
9.54
 51,400 9.64 9.92 9.54 0 200 -0.0
22/10/2025
9.64
 86,500 9.69 9.69 9.45 0 3,400 -0.0
21/10/2025
9.54
 146,300 9.59 9.64 9.44 3,800 1,100 0.0
20/10/2025
9.45
 143,300 9.97 10.06 9.45 0 1,700 -0.0
17/10/2025
9.83
 71,000 10.06 10.06 9.78 0 4,200 -0.0
16/10/2025
9.92
 72,700 9.87 9.97 9.83 0 3,300 -0.0
15/10/2025
10.02
 79,200 10.02 10.02 9.87 0 3,400 -0.0
14/10/2025
10.02
 251,900 10.11 10.25 9.97 1,300 3,000 -0.0
13/10/2025
10.21
 50,300 10.16 10.21 10.16 0 1,400 -0.0
10/10/2025
10.25
 98,400 10.25 10.30 10.16 0 600 -0.0
09/10/2025
10.25
 35,100 10.16 10.30 10.11 0 0 0
08/10/2025
10.25
 58,000 10.30 10.30 10.16 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |