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)
13/04/2018
12.34
 69,250 12.57 12.57 12.34 11,020 0 0.3
12/04/2018
12.57
 40,550 12.39 12.67 12.34 4,620 10 0.1
11/04/2018
12.39
 68,220 12.43 12.90 12.10 4,020 100 0.1
10/04/2018
12.43
 270,260 12.43 12.67 11.96 14,540 0 0.4
09/04/2018
12.43
 79,500 12.57 12.81 12.43 20 0 0.0
06/04/2018
12.57
 76,220 12.53 12.74 12.48 2,000 0 0.1
05/04/2018
12.53
 31,030 12.57 12.81 12.46 30 0 0.0
04/04/2018
12.57
 86,120 12.81 12.85 12.57 11,030 46,360 -1.0
03/04/2018
12.81
 60,150 12.81 12.88 12.57 2,980 1,700 0.0
02/04/2018
12.81
 221,820 12.46 13.00 12.46 100 14,240 -0.4
30/03/2018
12.46
 17,630 12.32 12.50 12.36 0 0 0
29/03/2018
12.32
 150,060 12.29 12.43 12.20 2,130 24,090 -0.6
28/03/2018
12.29
 110,670 12.06 12.29 12.06 90 400 -0.0
27/03/2018
12.06
 103,280 12.29 12.62 12.06 220 0 0.0
26/03/2018
12.29
 40,050 12.48 12.48 12.29 2,000 5,150 -0.1
23/03/2018
12.48
 116,420 12.62 12.62 12.34 810 0 0.0
22/03/2018
12.62
 97,630 12.78 12.78 12.62 0 4,010 -0.1
21/03/2018
12.78
 19,030 12.71 12.95 12.69 30 0 0.0
20/03/2018
12.71
 98,340 12.88 13.23 12.67 1,030 0 0.0
19/03/2018
12.88
 53,670 12.81 12.90 12.71 0 0 0
16/03/2018
12.81
 80,330 12.85 12.85 12.67 2,460 0 0.1
15/03/2018
12.85
 20,370 12.81 13.09 12.71 4,570 0 0.1
14/03/2018
12.81
 52,140 12.85 12.85 12.67 5,510 0 0.1
13/03/2018
12.85
 84,040 12.74 12.88 12.46 18,080 25,000 -0.2
12/03/2018
12.74
 105,160 13.04 13.04 12.74 31,980 10,000 0.6
09/03/2018
13.04
 50,050 13.09 13.14 12.93 10,230 10 0.3
08/03/2018
13.09
 193,700 13.14 13.32 12.95 28,450 111,540 -2.3
07/03/2018
13.14
 449,850 13.04 13.46 13.11 10,920 209,410 -5.6
06/03/2018
13.04
 177,180 12.62 13.23 12.48 3,103,050 48,000 76.9
05/03/2018
12.62
 55,350 12.67 12.74 12.62 360 7,860 -0.2
02/03/2018
12.67
 23,710 12.67 12.88 12.57 3,010 3,230 -0.0
01/03/2018
12.67
 67,210 12.90 13.00 12.67 6,580 40,810 -0.9
28/02/2018
12.90
 173,960 12.95 12.95 12.67 116,820 40,620 2.1
27/02/2018
12.95
 136,000 12.95 13.00 12.78 59,250 37,110 0.6
26/02/2018
12.95
 177,040 12.90 13.04 12.67 66,990 31,900 1.0
23/02/2018
12.90
 160,290 12.69 13.14 12.67 190 69,600 -1.9
22/02/2018
12.69
 85,000 12.81 13.11 12.55 9,510 31,900 -0.6
21/02/2018
12.81
 45,780 12.43 13.02 12.67 10 0 0.0
13/02/2018
12.43
 55,010 12.53 12.71 12.43 10 0 0.0
12/02/2018
12.53
 35,060 12.24 12.60 12.24 40 2,000 -0.1
09/02/2018
12.24
 60,340 12.20 12.29 11.78 6,600 17,340 -0.3
08/02/2018
12.20
 39,200 11.96 12.43 11.96 6,030 1,040 0.1
07/02/2018
11.96
 138,230 11.40 12.20 11.59 15,020 34,510 -0.5
06/02/2018
11.40
 350,960 12.24 12.24 11.40 34,590 27,810 0.2
05/02/2018
12.24
 208,210 12.81 12.81 12.10 53,890 40,600 0.4
02/02/2018
12.81
 47,010 12.85 13.04 12.81 9,330 11,400 -0.1
01/02/2018
12.85
 336,350 12.85 13.16 12.78 95,020 15,000 2.2
31/01/2018
12.85
 347,120 12.67 13.16 12.67 148,600 92,000 1.6
30/01/2018
12.67
 311,160 12.29 13.14 12.10 160,320 49,920 3.0
29/01/2018
12.29
 325,140 13.14 13.37 12.22 2,510 20,740 -0.5
26/01/2018
13.14
 491,220 13.58 13.58 12.64 4,370 284,590 -7.6
25/01/2018
13.58
 1,140,890 14.59 14.59 13.58 2,300 772,200 -22.3
22/01/2018
14.59
 507,250 14.83 14.83 14.36 54,640 1,120 1.7
19/01/2018
14.83
 76,200 14.80 15.01 14.75 0 2,500 -0.1
18/01/2018
14.80
 147,610 14.71 15.20 14.71 17,870 0 0.6
17/01/2018
14.71
 124,040 14.87 14.97 14.71 13,250 12,070 0.0
16/01/2018
14.87
 115,960 15.01 15.01 14.78 3,210 58,910 -1.8
15/01/2018
15.01
 197,890 15.11 15.25 14.78 702,020 840,600 -4.4
12/01/2018
15.11
 220,440 15.18 15.25 14.83 4,110 21,950 -0.6
11/01/2018
15.18
 240,940 15.18 15.25 15.01 14,440 11,700 0.1
10/01/2018
15.18
 248,700 15.25 15.34 15.11 7,010 53,400 -1.5
09/01/2018
15.25
 128,870 15.20 15.44 15.11 9,640 59,260 -1.6
08/01/2018
15.20
 90,250 14.92 15.25 14.87 20 2,000 -0.1
05/01/2018
14.92
 101,500 15.06 15.20 14.92 9,210 2,090 0.2
04/01/2018
15.06
 57,350 15.15 15.25 15.06 7,710 310 0.2
03/01/2018
15.15
 102,710 15.39 15.58 15.15 2,000 3,690 -0.1
02/01/2018
15.39
 244,100 14.85 15.39 14.87 90 18,890 -0.6
29/12/2017
14.85
 117,180 14.80 15.01 14.59 0 9,140 -0.3
28/12/2017
14.80
 102,390 14.78 14.90 14.61 0 5,480 -0.2
27/12/2017
14.78
 85,330 14.36 14.87 14.22 140 3,500 -0.1
26/12/2017
14.36
 187,610 14.66 14.66 14.36 44,480 35,120 0.3
25/12/2017
14.66
 265,930 14.90 14.90 14.50 61,820 5,200 1.8
22/12/2017
14.90
 98,620 15.01 15.01 14.85 0 6,350 -0.2
21/12/2017
15.01
 117,100 14.87 15.06 14.87 310 950 -0.0
20/12/2017
14.87
 168,930 14.78 15.01 14.78 558,610 605,120 -1.5
19/12/2017
14.78
 245,010 14.97 14.97 14.78 48,240 0 1.5
18/12/2017
14.97
 144,270 14.85 15.11 14.85 11,640 11,560 0.0
15/12/2017
14.85
 333,280 15.11 15.11 14.78 210 52,570 -1.7
14/12/2017
15.11
 143,460 15.11 15.25 14.87 3,010 0 0.1
13/12/2017
15.11
 89,820 15.39 15.39 15.06 390 900 -0.0
12/12/2017
15.39
 249,310 15.62 15.62 14.78 33,080 1,500 1.0
11/12/2017
15.62
 198,770 15.93 15.93 15.62 81,390 31,000 1.7
08/12/2017
15.93
 125,640 15.93 16.09 15.81 9,850 18,850 -0.3
07/12/2017
15.93
 312,350 16.00 16.00 15.72 42,960 117,050 -2.5
06/12/2017
16.00
 191,710 16.07 16.09 15.81 40,690 42,830 -0.1
05/12/2017
16.07
 466,400 16.14 16.35 16.05 10 186,940 -6.5
04/12/2017
16.14
 384,110 15.86 16.37 15.95 0 223,240 -7.7
01/12/2017
15.86
 218,830 15.72 15.90 15.62 1,000 86,480 -2.9
30/11/2017
15.72
 234,820 15.67 15.95 15.72 65,560 72,720 -0.2
29/11/2017
15.67
 289,360 16.02 16.02 15.53 43,350 15,450 0.9
28/11/2017
16.02
 231,940 16.33 16.37 15.95 22,850 33,610 -0.4
27/11/2017
16.33
 212,660 16.42 16.63 16.14 14,650 15,720 -0.0
24/11/2017
16.42
 508,330 16.05 16.65 15.97 9,070 425,300 -14.9
23/11/2017
16.05
 300,030 16.05 16.33 15.95 5,000 1,350 0.1
22/11/2017
16.05
 139,720 16.19 16.30 15.81 41,870 0 1.4
21/11/2017
16.19
 376,930 15.90 16.75 16.09 6,100 59,560 -1.9
20/11/2017
15.90
 436,360 15.22 15.95 15.36 1,056,600 1,000,220 1.9
17/11/2017
15.22
 167,080 15.06 15.22 15.04 77,720 1,280 2.5
16/11/2017
15.06
 200,290 15.01 15.25 14.97 92,420 30,210 2.0
15/11/2017
15.01
 154,150 14.80 15.01 14.73 72,050 10,100 2.0

Chính sách bảo mật | Điều khoản sử dụng |