CTCP Tàu cao tốc Superdong - Kiên Giang (skg)

9.08
-0.04
(-0.44%)
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
(2026-05-13) 		-0.20 -2.15% 1,405,200 3,000 0
8.99
9.40
9.08
2 tháng
(2026-04-13) 		-0.22 -2.36% 2,976,900 123,400 0
8.99
9.70
9.08
3 tháng
(2026-03-16) 		-0.28 -2.98% 4,502,500 196,000 0.0
8.99
9.70
9.08
6 tháng
(2025-12-15) 		-0.98 -9.70% 12,486,900 351,400 1.6
8.99
10.90
9.08
12 tháng
(2025-06-17) 		-1.23 -11.88% 40,702,200 422,493 2.8
8.99
11.85
9.08
24 tháng
(2024-06-24) 		-3.60 -28.33% 101,757,500 1,647,114 24.3
8.55
13.07
9.08
36 tháng
(2023-06-28) 		-9.79 -51.78% 263,230,900 3,403,894 52.1
8.55
19
9.08
60 tháng
(2021-07-08) 		0.04 0.42% 533,653,900 -962,309 -60.6
8.55
21.42
9.08
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
13/10/2017
16.43
 109,460 16.73 16.81 16.43 610 35,290 -1.2
12/10/2017
16.73
 405,290 16.56 17.03 16.63 1,000 26,440 -0.9
11/10/2017
16.56
 179,600 16.38 16.56 16.24 500 26,450 -0.9
10/10/2017
16.38
 226,190 15.86 16.53 15.89 130 33,160 -1.1
09/10/2017
15.86
 73,240 15.74 16.04 15.69 2,590 250 0.1
06/10/2017
15.74
 50,480 15.64 15.79 15.64 1,980 0 0.1
05/10/2017
15.64
 56,500 15.69 15.89 15.64 20 10 0.0
04/10/2017
15.69
 54,300 15.69 15.89 15.66 2,220 0 0.1
03/10/2017
15.69
 134,400 15.84 16.09 15.49 3,120 1,810 0.0
02/10/2017
15.84
 118,470 15.74 15.99 15.74 15,960 1,100 0.5
29/09/2017
15.74
 72,560 15.94 16.09 15.64 1,440 0 0.0
28/09/2017
15.94
 157,510 16.01 16.09 15.86 200 2,000 -0.1
27/09/2017
16.01
 253,420 16.11 16.11 15.66 720 32,920 -1.0
26/09/2017
16.11
 257,850 16.41 16.41 15.94 530 12,140 -0.4
25/09/2017
16.41
 262,500 16.76 16.76 16.41 2,730 21,100 -0.6
22/09/2017
16.76
 162,740 16.58 16.78 16.58 12,110 0 0.4
21/09/2017
16.58
 153,260 16.66 16.83 16.53 3,110 320 0.1
20/09/2017
16.66
 192,080 16.78 16.88 16.63 32,060 0 1.1
19/09/2017
16.78
 155,720 16.88 17.08 16.68 22,100 5,590 0.6
18/09/2017
16.88
 276,910 17.13 17.13 16.53 30,320 38,000 -0.3
15/09/2017
17.13
 186,200 17.03 17.38 16.88 10,230 16,700 -0.2
14/09/2017
17.03
 206,560 17.00 17.13 16.68 21,810 0 0.7
13/09/2017
17.00
 329,570 16.73 17.38 16.58 7,860 10,930 -0.1
12/09/2017
16.73
 303,660 16.78 16.88 16.56 36,610 82,020 -1.5
11/09/2017
16.78
 416,700 17.23 17.58 16.73 43,420 43,030 -0.0
08/09/2017
17.23
 570,410 16.63 17.58 16.63 1,020 43,440 -1.5
07/09/2017
16.63
 495,050 16.14 16.78 16.19 170 208,260 -6.9
06/09/2017
16.14
 198,280 15.96 16.19 15.89 6,100 37,400 -1.0
05/09/2017
15.96
 496,910 15.94 16.43 15.94 2,140 191,080 -6.1
01/09/2017
15.94
 372,360 16.38 16.38 15.89 24,190 128,820 -3.4
31/08/2017
16.38
 413,570 16.83 16.83 16.19 5,080 76,620 -2.4
30/08/2017
16.83
 667,860 16.09 17.08 16.09 69,390 285,360 -7.2
29/08/2017
16.09
 1,571,130 15.04 16.09 15.39 42,680 1,654,426 -52.2
28/08/2017
15.04
 432,080 15.64 15.64 14.99 9,480 342,110 -10.1
25/08/2017
15.64
 688,870 16.21 16.63 15.12 17,400 527,090 -15.7
24/08/2017
16.21
 779,740 17.43 17.43 16.21 3,930 502,900 -16.5
23/08/2017
17.43
 291,060 18.32 18.32 17.23 4,740 132,280 -4.5
22/08/2017
18.32
 136,720 18.52 18.57 18.27 40 88,070 -3.3
21/08/2017
18.52
 266,530 19.71 19.71 18.37 13,800 79,640 -2.5
18/08/2017
19.71
 359,930 19.91 19.91 18.67 7,100 111,600 -4.0
17/08/2017
19.91
 104,630 20.28 20.28 19.86 330 39,570 -1.6

Chính sách bảo mật | Điều khoản sử dụng |