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)
04/05/2018
12.02
 43,210 12.26 12.31 12.02 10 0 0.0
03/05/2018
12.26
 48,800 12.34 12.51 12.11 30 0 0.0
02/05/2018
12.34
 30,020 12.21 12.66 12.26 0 0 0
27/04/2018
12.21
 87,710 12.06 12.26 11.92 30 600 -0.0
26/04/2018
12.06
 129,970 12.24 12.36 11.92 40 72,100 -1.8
24/04/2018
12.24
 138,330 12.31 12.41 12.02 340 6,000 -0.1
23/04/2018
12.31
 88,680 12.74 12.74 12.29 120 5,000 -0.1
20/04/2018
12.74
 62,320 12.76 12.81 12.41 5,480 0 0.1
19/04/2018
12.76
 53,240 12.91 12.91 12.76 0 14,500 -0.4
18/04/2018
12.91
 52,750 12.88 13.13 12.88 0 0 0
17/04/2018
12.88
 66,180 13.01 13.16 12.81 1,040 0 0.0
16/04/2018
13.01
 54,820 13.06 13.31 12.91 110 5,000 -0.1
13/04/2018
13.06
 69,250 13.31 13.31 13.06 11,020 0 0.3
12/04/2018
13.31
 40,550 13.11 13.41 13.06 4,620 10 0.1
11/04/2018
13.11
 68,220 13.16 13.65 12.81 4,020 100 0.1
10/04/2018
13.16
 270,260 13.16 13.41 12.66 14,540 0 0.4
09/04/2018
13.16
 79,500 13.31 13.55 13.16 20 0 0.0
06/04/2018
13.31
 76,220 13.26 13.48 13.21 2,000 0 0.1
05/04/2018
13.26
 31,030 13.31 13.55 13.18 30 0 0.0
04/04/2018
13.31
 86,120 13.55 13.60 13.31 11,030 46,360 -1.0
03/04/2018
13.55
 60,150 13.55 13.63 13.31 2,980 1,700 0.0
02/04/2018
13.55
 221,820 13.18 13.75 13.18 100 14,240 -0.4
30/03/2018
13.18
 17,630 13.03 13.23 13.08 0 0 0
29/03/2018
13.03
 150,060 13.01 13.16 12.91 2,130 24,090 -0.6
28/03/2018
13.01
 110,670 12.76 13.01 12.76 90 400 -0.0
27/03/2018
12.76
 103,280 13.01 13.36 12.76 220 0 0.0
26/03/2018
13.01
 40,050 13.21 13.21 13.01 2,000 5,150 -0.1
23/03/2018
13.21
 116,420 13.36 13.36 13.06 810 0 0.0
22/03/2018
13.36
 97,630 13.53 13.53 13.36 0 4,010 -0.1
21/03/2018
13.53
 19,030 13.45 13.70 13.43 30 0 0.0
20/03/2018
13.45
 98,340 13.63 14.00 13.41 1,030 0 0.0
19/03/2018
13.63
 53,670 13.55 13.65 13.45 0 0 0
16/03/2018
13.55
 80,330 13.60 13.60 13.41 2,460 0 0.1
15/03/2018
13.60
 20,370 13.55 13.85 13.45 4,570 0 0.1
14/03/2018
13.55
 52,140 13.60 13.60 13.41 5,510 0 0.1
13/03/2018
13.60
 84,040 13.48 13.63 13.18 18,080 25,000 -0.2
12/03/2018
13.48
 105,160 13.80 13.80 13.48 31,980 10,000 0.6
09/03/2018
13.80
 50,050 13.85 13.90 13.68 10,230 10 0.3
08/03/2018
13.85
 193,700 13.90 14.10 13.70 28,450 111,540 -2.3
07/03/2018
13.90
 449,850 13.80 14.25 13.88 10,920 209,410 -5.6
06/03/2018
13.80
 177,180 13.36 14.00 13.21 3,103,050 48,000 76.9
05/03/2018
13.36
 55,350 13.41 13.48 13.36 360 7,860 -0.2
02/03/2018
13.41
 23,710 13.41 13.63 13.31 3,010 3,230 -0.0
01/03/2018
13.41
 67,210 13.65 13.75 13.41 6,580 40,810 -0.9
28/02/2018
13.65
 173,960 13.70 13.70 13.41 116,820 40,620 2.1
27/02/2018
13.70
 136,000 13.70 13.75 13.53 59,250 37,110 0.6
26/02/2018
13.70
 177,040 13.65 13.80 13.41 66,990 31,900 1.0
23/02/2018
13.65
 160,290 13.43 13.90 13.41 190 69,600 -1.9
22/02/2018
13.43
 85,000 13.55 13.88 13.28 9,510 31,900 -0.6
21/02/2018
13.55
 45,780 13.16 13.78 13.41 10 0 0.0
13/02/2018
13.16
 55,010 13.26 13.45 13.16 10 0 0.0
12/02/2018
13.26
 35,060 12.96 13.33 12.96 40 2,000 -0.1
09/02/2018
12.96
 60,340 12.91 13.01 12.46 6,600 17,340 -0.3
08/02/2018
12.91
 39,200 12.66 13.16 12.66 6,030 1,040 0.1
07/02/2018
12.66
 138,230 12.06 12.91 12.26 15,020 34,510 -0.5
06/02/2018
12.06
 350,960 12.96 12.96 12.06 34,590 27,810 0.2
05/02/2018
12.96
 208,210 13.55 13.55 12.81 53,890 40,600 0.4
02/02/2018
13.55
 47,010 13.60 13.80 13.55 9,330 11,400 -0.1
01/02/2018
13.60
 336,350 13.60 13.93 13.53 95,020 15,000 2.2
31/01/2018
13.60
 347,120 13.41 13.93 13.41 148,600 92,000 1.6
30/01/2018
13.41
 311,160 13.01 13.90 12.81 160,320 49,920 3.0
29/01/2018
13.01
 325,140 13.90 14.15 12.93 2,510 20,740 -0.5
26/01/2018
13.90
 491,220 14.37 14.37 13.38 4,370 284,590 -7.6
25/01/2018
14.37
 1,140,890 15.44 15.44 14.37 2,300 772,200 -22.3
22/01/2018
15.44
 507,250 15.69 15.69 15.19 54,640 1,120 1.7
19/01/2018
15.69
 76,200 15.66 15.89 15.61 0 2,500 -0.1
18/01/2018
15.66
 147,610 15.57 16.09 15.57 17,870 0 0.6
17/01/2018
15.57
 124,040 15.74 15.84 15.57 13,250 12,070 0.0
16/01/2018
15.74
 115,960 15.89 15.89 15.64 3,210 58,910 -1.8
15/01/2018
15.89
 197,890 15.99 16.14 15.64 702,020 840,600 -4.4
12/01/2018
15.99
 220,440 16.06 16.14 15.69 4,110 21,950 -0.6
11/01/2018
16.06
 240,940 16.06 16.14 15.89 14,440 11,700 0.1
10/01/2018
16.06
 248,700 16.14 16.24 15.99 7,010 53,400 -1.5
09/01/2018
16.14
 128,870 16.09 16.33 15.99 9,640 59,260 -1.6
08/01/2018
16.09
 90,250 15.79 16.14 15.74 20 2,000 -0.1
05/01/2018
15.79
 101,500 15.94 16.09 15.79 9,210 2,090 0.2
04/01/2018
15.94
 57,350 16.04 16.14 15.94 7,710 310 0.2
03/01/2018
16.04
 102,710 16.28 16.48 16.04 2,000 3,690 -0.1
02/01/2018
16.28
 244,100 15.71 16.28 15.74 90 18,890 -0.6
29/12/2017
15.71
 117,180 15.66 15.89 15.44 0 9,140 -0.3
28/12/2017
15.66
 102,390 15.64 15.76 15.47 0 5,480 -0.2
27/12/2017
15.64
 85,330 15.19 15.74 15.04 140 3,500 -0.1
26/12/2017
15.19
 187,610 15.52 15.52 15.19 44,480 35,120 0.3
25/12/2017
15.52
 265,930 15.76 15.76 15.34 61,820 5,200 1.8
22/12/2017
15.76
 98,620 15.89 15.89 15.71 0 6,350 -0.2
21/12/2017
15.89
 117,100 15.74 15.94 15.74 310 950 -0.0
20/12/2017
15.74
 168,930 15.64 15.89 15.64 558,610 605,120 -1.5
19/12/2017
15.64
 245,010 15.84 15.84 15.64 48,240 0 1.5
18/12/2017
15.84
 144,270 15.71 15.99 15.71 11,640 11,560 0.0
15/12/2017
15.71
 333,280 15.99 15.99 15.64 210 52,570 -1.7
14/12/2017
15.99
 143,460 15.99 16.14 15.74 3,010 0 0.1
13/12/2017
15.99
 89,820 16.28 16.28 15.94 390 900 -0.0
12/12/2017
16.28
 249,310 16.53 16.53 15.64 33,080 1,500 1.0
11/12/2017
16.53
 198,770 16.86 16.86 16.53 81,390 31,000 1.7
08/12/2017
16.86
 125,640 16.86 17.03 16.73 9,850 18,850 -0.3
07/12/2017
16.86
 312,350 16.93 16.93 16.63 42,960 117,050 -2.5
06/12/2017
16.93
 191,710 17.00 17.03 16.73 40,690 42,830 -0.1
05/12/2017
17.00
 466,400 17.08 17.30 16.98 10 186,940 -6.5
04/12/2017
17.08
 384,110 16.78 17.33 16.88 0 223,240 -7.7
01/12/2017
16.78
 218,830 16.63 16.83 16.53 1,000 86,480 -2.9

Chính sách bảo mật | Điều khoản sử dụng |