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)
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
14/11/2017
14.80
 174,250 14.78 15.01 14.68 73,650 20,420 1.7
13/11/2017
14.78
 305,780 15.41 15.41 14.73 69,950 10,410 1.9
10/11/2017
15.41
 168,310 15.34 15.62 15.34 36,150 5,720 1.0
09/11/2017
15.34
 208,550 15.62 15.72 15.32 102,850 123,560 -0.7
08/11/2017
15.62
 256,100 15.81 15.81 15.44 100,000 87,030 0.4
07/11/2017
15.81
 343,340 15.20 15.81 15.15 65,000 16,200 1.6
06/11/2017
15.20
 129,190 15.01 15.25 15.01 71,510 500 2.3
03/11/2017
15.01
 123,790 15.11 15.11 14.71 13,520 0 0.4
02/11/2017
15.11
 116,650 15.34 15.44 15.01 5,120 500 0.1
01/11/2017
15.34
 85,430 15.34 15.41 15.29 5,080 5,500 -0.0
31/10/2017
15.34
 259,730 15.29 15.62 15.27 85,940 9,250 2.5
30/10/2017
15.29
 201,020 15.34 15.34 15.25 143,770 44,840 3.2
27/10/2017
15.34
 85,050 15.29 15.44 15.27 41,070 500 1.3
26/10/2017
15.29
 132,110 15.25 15.60 15.25 18,190 2,000 0.5
25/10/2017
15.25
 147,300 15.34 15.39 15.11 47,120 32,460 0.5
24/10/2017
15.34
 113,660 15.29 15.67 15.25 7,810 35,490 -0.9
23/10/2017
15.29
 192,380 15.15 15.72 15.06 6,740 53,530 -1.5
20/10/2017
15.15
 106,340 15.20 15.34 15.01 2,050 40,030 -1.2
19/10/2017
15.20
 80,120 15.34 15.39 15.01 20 15,500 -0.5
18/10/2017
15.34
 95,430 15.48 15.67 15.34 10 18,000 -0.6
17/10/2017
15.48
 86,400 15.55 15.67 15.44 1,520 0 0.1
16/10/2017
15.55
 76,130 15.53 15.72 15.48 3,220 0 0.1
13/10/2017
15.53
 109,460 15.81 15.88 15.53 610 35,290 -1.2
12/10/2017
15.81
 405,290 15.65 16.09 15.72 1,000 26,440 -0.9
11/10/2017
15.65
 179,600 15.48 15.65 15.34 500 26,450 -0.9
10/10/2017
15.48
 226,190 14.99 15.62 15.01 130 33,160 -1.1
09/10/2017
14.99
 73,240 14.87 15.15 14.83 2,590 250 0.1
06/10/2017
14.87
 50,480 14.78 14.92 14.78 1,980 0 0.1
05/10/2017
14.78
 56,500 14.83 15.01 14.78 20 10 0.0
04/10/2017
14.83
 54,300 14.83 15.01 14.80 2,220 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |