CTCP Tàu cao tốc Superdong - Kiên Giang (skg)

7.39
-0.03
(-0.40%)
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
(2026-08-17) 		-0.17 -2.24% 777,000 38,500 0
7.39
7.80
7.39
2 tháng
(2026-07-16) 		-0.77 -9.40% 2,075,600 107,042 0
7.39
8.19
7.39
3 tháng
(2026-06-16) 		-1.25 -14.42% 2,877,500 130,642 0
7.39
8.70
7.39
6 tháng
(2026-03-18) 		-1.46 -16.46% 7,301,600 326,642 -0.0
7.39
9.17
7.39
12 tháng
(2025-09-19) 		-3.16 -29.89% 21,293,500 274,942 -0.6
7.39
10.58
7.39
24 tháng
(2024-09-24) 		-3.81 -33.91% 85,211,600 -649,544 -6.7
7.39
11.68
7.39
36 tháng
(2023-10-02) 		-5.71 -43.51% 198,412,500 2,562,136 35.1
7.39
14.17
7.39
60 tháng
(2021-10-11) 		-7.19 -49.22% 499,269,200 -1,591,667 -68.8
7.39
20.24
7.39
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
28/01/2019
8.73
 100,650 8.76 8.94 8.61 100 0 0.0
25/01/2019
8.76
 268,490 8.64 8.88 8.61 165,040 0 2.4
24/01/2019
8.64
 118,100 8.76 8.76 8.61 3,080 0 0.0
23/01/2019
8.76
 150,150 8.64 8.91 8.61 0 0 0
22/01/2019
8.64
 833,850 9.27 9.27 8.64 290 21,580 -0.3
21/01/2019
9.27
 344,680 9.96 9.96 9.27 4,100 62,890 -0.9
18/01/2019
9.96
 96,360 10.05 10.08 9.84 19,680 21,740 -0.0
17/01/2019
10.05
 130,580 9.96 10.05 9.96 0 27,810 -0.5
16/01/2019
9.96
 68,260 10.08 10.10 9.96 0 0 0
15/01/2019
10.08
 91,520 9.99 10.13 9.90 0 0 0
14/01/2019
9.99
 85,730 10.02 10.08 9.99 0 0 0
11/01/2019
10.02
 58,890 9.87 10.05 9.81 0 0 0
10/01/2019
9.87
 271,840 10.08 10.08 9.81 0 0 0
09/01/2019
10.08
 130,180 10.13 10.16 9.93 0 0 0
08/01/2019
10.13
 81,630 10.08 10.13 9.84 0 0 0
07/01/2019
10.08
 162,310 10.13 10.13 9.84 16,340 0 0.3
04/01/2019
10.13
 184,960 10.34 10.34 9.63 18,470 0 0.3
03/01/2019
10.34
 332,440 10.40 10.43 10.31 27,250 7,500 0.3
02/01/2019
10.40
 178,290 10.43 10.67 10.40 1,000 5,080 -0.1
28/12/2018
10.43
 137,470 10.70 10.85 10.43 0 10 -0.0
27/12/2018
10.70
 198,000 10.64 11.00 10.37 2,500 5,000 -0.0
26/12/2018
10.64
 76,120 10.85 10.97 10.55 0 0 0
25/12/2018
10.85
 509,800 10.88 10.88 10.34 1,000 0 0.0
24/12/2018
10.88
 461,900 10.97 11.15 10.73 0 52,590 -1.0
21/12/2018
10.97
 491,280 10.82 11.33 10.61 0 0 0
20/12/2018
10.82
 654,580 10.13 10.82 10.10 0 6,000 -0.1
19/12/2018
10.13
 283,600 10.13 10.28 10.08 0 28,800 -0.5
18/12/2018
10.13
 316,220 10.40 10.40 10.08 0 1,000 -0.0
17/12/2018
10.40
 326,510 10.31 10.55 10.34 1,000 0 0.0
14/12/2018
10.31
 646,670 10.19 10.67 10.08 50 500 -0.0
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

Chính sách bảo mật | Điều khoản sử dụng |