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) 		-0.79 -9.44% 769,400 50,400 0
7.57
8.39
7.57
2 tháng
(2026-06-01) 		-1.17 -13.37% 2,087,900 52,200 0
7.57
8.75
7.57
3 tháng
(2026-05-04) 		-1.53 -16.79% 3,416,500 63,200 0
7.57
9.17
7.57
6 tháng
(2026-01-30) 		-2.06 -21.36% 9,380,200 445,900 2.0
7.57
9.64
7.57
12 tháng
(2025-08-04) 		-3.29 -30.25% 31,046,200 209,500 0.0
7.57
11.20
7.57
24 tháng
(2024-08-08) 		-3.92 -34.07% 91,434,900 890,314 14.1
7.57
11.90
7.57
36 tháng
(2023-08-14) 		-7.88 -50.98% 221,366,800 3,075,794 44.5
7.57
15.71
7.57
60 tháng
(2021-08-24) 		-1.89 -19.98% 527,019,300 -1,641,209 -68.1
7.57
20.24
7.57
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
13/12/2018
10.19
 355,480 10.02 10.28 9.96 0 19,000 -0.3
12/12/2018
10.02
 189,170 9.93 10.02 9.93 0 10,240 -0.2
11/12/2018
9.93
 119,650 10.02 10.05 9.93 3,700 0 0.1
10/12/2018
10.02
 30,210 10.05 10.08 9.87 0 0 0
07/12/2018
10.05
 126,660 10.13 10.13 9.96 0 530 -0.0
06/12/2018
10.13
 185,230 9.90 10.13 9.84 0 5,410 -0.1
05/12/2018
9.90
 102,390 10.08 10.08 9.87 0 10,490 -0.2
04/12/2018
10.08
 187,070 10.19 10.25 10.02 0 0 0
03/12/2018
10.19
 269,090 9.84 10.19 9.84 20,000 10 0.3
30/11/2018
9.84
 79,100 9.84 9.96 9.81 0 5,000 -0.1
29/11/2018
9.84
 185,930 9.81 10.02 9.78 38,470 5,000 0.6
28/11/2018
9.81
 195,890 9.66 9.87 9.69 71,790 0 1.2
27/11/2018
9.66
 216,300 9.69 9.96 9.66 67,270 0 1.1
26/11/2018
9.69
 93,510 9.99 9.99 9.69 0 0 0
23/11/2018
9.99
 136,330 10.22 10.22 9.78 0 0 0
22/11/2018
10.22
 120,610 10.19 10.43 10.13 0 4,610 -0.1
21/11/2018
10.19
 343,540 9.54 10.19 9.54 7,000 0 0.1
20/11/2018
9.54
 121,770 9.63 9.72 9.54 5,700 0 0.1
19/11/2018
9.63
 26,160 9.60 9.69 9.54 1,000 580 0.0
16/11/2018
9.60
 136,690 9.54 9.72 9.36 4,400 0 0.1
15/11/2018
9.54
 93,160 9.72 9.72 9.54 0 0 0
14/11/2018
9.72
 139,530 9.72 9.81 9.69 0 0 0
13/11/2018
9.72
 171,500 9.72 9.78 9.54 7,100 0 0.1
12/11/2018
9.72
 38,650 9.78 9.78 9.66 7,100 0 0.1
09/11/2018
9.78
 101,860 9.72 9.84 9.69 7,100 5,000 0.0
08/11/2018
9.72
 47,630 9.69 9.84 9.69 20 10,000 -0.2
07/11/2018
9.69
 86,790 9.81 9.81 9.60 7,100 6,300 0.0
06/11/2018
9.81
 306,440 9.90 9.90 9.63 7,010 0 0.1
05/11/2018
9.90
 85,370 9.90 9.99 9.72 8,910 0 0.1
02/11/2018
9.90
 159,820 9.87 10.02 9.78 230 6,790 -0.1
01/11/2018
9.87
 141,920 10.13 10.13 9.78 6,810 0 0.1
31/10/2018
10.13
 119,280 9.90 10.13 9.90 0 0 0
30/10/2018
9.90
 182,560 9.69 10.02 9.69 2,870 1,810 0.0
29/10/2018
9.69
 86,440 10.02 10.02 9.69 0 3,000 -0.0
26/10/2018
10.02
 88,870 10.08 10.13 9.90 0 0 0
25/10/2018
10.08
 351,550 10.25 10.25 9.60 7,230 0 0.1
24/10/2018
10.25
 161,620 10.40 10.43 10.13 6,700 0 0.1
23/10/2018
10.40
 203,820 10.61 10.61 10.25 0 0 0
22/10/2018
10.61
 785,770 10.31 10.85 9.96 13,930 315,560 -5.0
19/10/2018
10.31
 380,150 11.09 11.09 10.31 49,340 300,540 -4.3
18/10/2018
11.09
 223,810 11.89 11.89 11.09 26,760 136,900 -2.0
17/10/2018
11.89
 819,330 12.79 13.09 11.89 0 2,900 -0.1
16/10/2018
12.79
 114,090 12.76 12.82 12.70 0 0 0
15/10/2018
12.76
 49,780 12.79 12.91 12.64 0 0 0
12/10/2018
12.79
 323,170 12.70 12.82 12.34 15,160 0 0.3
11/10/2018
12.70
 632,510 13.65 13.65 12.70 61,180 150 1.3
10/10/2018
13.65
 184,840 14.04 14.16 13.41 520 0 0.0
09/10/2018
14.04
 137,470 14.25 14.28 13.98 3,640 0 0.1
08/10/2018
14.25
 113,130 14.28 14.31 14.07 500 0 0.0
05/10/2018
14.28
 97,040 14.43 14.55 14.13 1,600 0 0.0
04/10/2018
14.43
 156,030 14.61 14.61 14.13 13,100 0 0.3
03/10/2018
14.61
 404,050 14.25 14.61 14.01 2,120 2,000 0.0
02/10/2018
14.25
 189,030 14.31 14.43 14.01 2,770 0 0.1
01/10/2018
14.31
 227,050 14.76 14.87 14.31 2,530 0 0.1
28/09/2018
14.76
 248,630 14.73 14.90 14.55 1,000 9,410 -0.2
27/09/2018
14.73
 179,740 14.78 14.78 14.64 500 5,120 -0.1
26/09/2018
14.78
 409,900 14.25 14.87 14.28 1,000 26,880 -0.6
25/09/2018
14.25
 206,270 14.43 14.43 14.13 0 0 0
24/09/2018
14.43
 536,720 14.67 14.67 14.01 3,690 0 0.1
21/09/2018
14.67
 252,930 14.73 14.96 14.37 1,510 3,000 -0.0
20/09/2018
14.73
 262,240 14.87 14.96 14.31 2,510 0 0.1
19/09/2018
14.87
 735,780 14.78 15.17 14.78 4,000 0 0.1
18/09/2018
14.78
 466,870 14.40 14.87 13.89 1,010 500 0.0
17/09/2018
14.40
 152,190 14.58 14.76 14.37 500 2,000 -0.0
14/09/2018
14.58
 527,500 14.13 14.73 13.98 5,000 0 0.1
13/09/2018
14.13
 514,370 13.47 14.13 13.41 1,100 0 0.0
12/09/2018
13.47
 617,530 13.29 13.47 13.09 0 18,510 -0.4
11/09/2018
13.29
 292,210 13.00 13.29 12.97 0 0 0
10/09/2018
13.00
 109,720 13.26 13.35 12.97 510 0 0.0
07/09/2018
13.26
 197,310 13.00 13.26 12.94 18,800 0 0.4
06/09/2018
13.00
 255,650 12.88 13.00 12.52 12,690 0 0.3
05/09/2018
12.88
 243,180 12.76 12.94 12.70 31,350 10,110 0.5
04/09/2018
12.76
 447,670 13.59 13.59 12.76 31,440 36,790 -0.1
31/08/2018
13.59
 146,810 13.65 13.71 13.53 1,000 23,000 -0.5
30/08/2018
13.65
 153,960 13.65 13.71 13.50 17,700 20 0.4
29/08/2018
13.65
 176,800 13.53 13.74 13.47 0 1,200 -0.0
28/08/2018
13.53
 185,600 13.65 13.74 13.35 0 0 0
27/08/2018
13.65
 175,200 13.77 13.83 13.53 0 0 0
24/08/2018
13.77
 221,570 13.83 13.95 13.71 0 50,190 -1.2
23/08/2018
13.83
 616,600 13.35 13.95 13.26 27,120 52,570 -0.6
22/08/2018
13.35
 160,510 13.53 13.59 13.35 0 0 0
21/08/2018
13.53
 340,740 13.23 13.71 13.29 27,560 400 0.6
20/08/2018
13.23
 417,260 12.61 13.23 12.55 14,850 1,490 0.3
17/08/2018
12.61
 196,150 12.49 12.61 12.46 0 0 0
16/08/2018
12.49
 200,390 12.25 12.52 12.19 50,350 0 1.0
15/08/2018
12.25
 140,430 12.34 12.55 12.22 20,070 0 0.4
14/08/2018
12.34
 118,220 12.34 12.52 12.25 14,380 0 0.3
13/08/2018
12.34
 180,640 12.46 12.58 12.22 60,640 20 1.2
10/08/2018
12.46
 165,780 12.34 12.52 12.22 48,690 0 1.0
09/08/2018
12.34
 128,330 12.55 12.64 12.34 5,000 0 0.1
08/08/2018
12.55
 186,710 12.76 12.76 12.43 31,830 1,200 0.6
07/08/2018
12.76
 120,930 13.00 13.06 12.52 16,200 10,500 0.1
06/08/2018
13.00
 172,340 12.40 13.23 12.25 6,000 0 0.1
03/08/2018
12.40
 78,110 12.28 12.46 12.28 3,860 0 0.1
02/08/2018
12.28
 132,550 12.22 12.28 12.19 25,560 0 0.5
01/08/2018
12.22
 100,550 12.19 12.34 12.16 7,700 0 0.2
31/07/2018
12.19
 280,100 12.19 12.40 12.19 147,640 0 3.0
30/07/2018
12.19
 137,550 12.31 12.46 12.16 51,120 5,000 0.9
27/07/2018
12.31
 86,260 12.25 12.46 12.19 0 5,000 -0.1
26/07/2018
12.25
 208,750 12.16 12.40 12.10 127,430 0 2.6

Chính sách bảo mật | Điều khoản sử dụng |