CTCP Tàu cao tốc Superdong - Kiên Giang (skg)

9.27
-0.13
(-1.38%)
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
(2026-02-23) 		-0.67 -6.60% 2,591,900 177,500 1.8
9.28
10.20
9.40
2 tháng
(2026-01-19) 		-1.37 -12.63% 5,475,400 66,800 0.7
9.28
10.85
9.40
3 tháng
(2025-12-18) 		-0.62 -6.14% 8,047,600 156,000 1.6
9.28
10.90
9.40
6 tháng
(2025-09-19) 		-1.72 -15.36% 13,991,900 -51,700 -0.6
9.28
11.20
9.40
12 tháng
(2025-03-24) 		-1.88 -16.52% 52,561,700 -396,311 -1.2
8.55
11.85
9.40
24 tháng
(2024-03-28) 		-3.58 -27.44% 149,322,700 838,914 15.0
8.55
15
9.40
36 tháng
(2023-04-03) 		-3.76 -28.39% 308,788,700 3,008,743 47.9
8.55
19
9.40
60 tháng
(2021-04-13) 		-1.66 -14.87% 545,641,200 -1,035,209 -59.2
8.55
21.42
9.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
30/11/2017
16.63
 234,820 16.58 16.88 16.63 65,560 72,720 -0.2
29/11/2017
16.58
 289,360 16.96 16.96 16.43 43,350 15,450 0.9
28/11/2017
16.96
 231,940 17.28 17.33 16.88 22,850 33,610 -0.4
27/11/2017
17.28
 212,660 17.38 17.60 17.08 14,650 15,720 -0.0
24/11/2017
17.38
 508,330 16.98 17.63 16.91 9,070 425,300 -14.9
23/11/2017
16.98
 300,030 16.98 17.28 16.88 5,000 1,350 0.1
22/11/2017
16.98
 139,720 17.13 17.25 16.73 41,870 0 1.4
21/11/2017
17.13
 376,930 16.83 17.72 17.03 6,100 59,560 -1.9
20/11/2017
16.83
 436,360 16.11 16.88 16.26 1,056,600 1,000,220 1.9
17/11/2017
16.11
 167,080 15.94 16.11 15.91 77,720 1,280 2.5
16/11/2017
15.94
 200,290 15.89 16.14 15.84 92,420 30,210 2.0
15/11/2017
15.89
 154,150 15.66 15.89 15.59 72,050 10,100 2.0
14/11/2017
15.66
 174,250 15.64 15.89 15.54 73,650 20,420 1.7
13/11/2017
15.64
 305,780 16.31 16.31 15.59 69,950 10,410 1.9
10/11/2017
16.31
 168,310 16.24 16.53 16.24 36,150 5,720 1.0
09/11/2017
16.24
 208,550 16.53 16.63 16.21 102,850 123,560 -0.7
08/11/2017
16.53
 256,100 16.73 16.73 16.33 100,000 87,030 0.4
07/11/2017
16.73
 343,340 16.09 16.73 16.04 65,000 16,200 1.6
06/11/2017
16.09
 129,190 15.89 16.14 15.89 71,510 500 2.3
03/11/2017
15.89
 123,790 15.99 15.99 15.57 13,520 0 0.4
02/11/2017
15.99
 116,650 16.24 16.33 15.89 5,120 500 0.1
01/11/2017
16.24
 85,430 16.24 16.31 16.19 5,080 5,500 -0.0
31/10/2017
16.24
 259,730 16.19 16.53 16.16 85,940 9,250 2.5
30/10/2017
16.19
 201,020 16.24 16.24 16.14 143,770 44,840 3.2
27/10/2017
16.24
 85,050 16.19 16.33 16.16 41,070 500 1.3
26/10/2017
16.19
 132,110 16.14 16.51 16.14 18,190 2,000 0.5
25/10/2017
16.14
 147,300 16.24 16.28 15.99 47,120 32,460 0.5
24/10/2017
16.24
 113,660 16.19 16.58 16.14 7,810 35,490 -0.9
23/10/2017
16.19
 192,380 16.04 16.63 15.94 6,740 53,530 -1.5
20/10/2017
16.04
 106,340 16.09 16.24 15.89 2,050 40,030 -1.2
19/10/2017
16.09
 80,120 16.24 16.28 15.89 20 15,500 -0.5
18/10/2017
16.24
 95,430 16.38 16.58 16.24 10 18,000 -0.6
17/10/2017
16.38
 86,400 16.46 16.58 16.33 1,520 0 0.1
16/10/2017
16.46
 76,130 16.43 16.63 16.38 3,220 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |