CTCP Tàu cao tốc Superdong - Kiên Giang (skg)

9.28
-0.12
(-1.28%)
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)
25/05/2017
23.53
 17,260 23.29 23.71 23.39 1,000 3,200 -0.1
24/05/2017
23.29
 17,730 23.50 23.50 23.18 1,000 520 0.0
23/05/2017
23.50
 69,540 23.85 23.88 23.43 3,480 61,470 -3.9
22/05/2017
23.85
 23,860 23.88 24.48 23.81 360 4,800 -0.3
19/05/2017
23.88
 13,640 23.88 24.09 23.78 500 2,720 -0.2
18/05/2017
23.88
 16,250 24.20 24.20 23.88 0 3,300 -0.2
17/05/2017
24.20
 26,910 23.95 24.30 24.06 1,000 860 0.0
16/05/2017
23.95
 16,630 24.13 24.20 23.95 0 1,000 -0.1
15/05/2017
24.13
 11,330 23.95 24.44 23.95 2,120 0 0.1
12/05/2017
23.95
 24,470 23.60 24.13 23.50 1,300 1,000 0.0
11/05/2017
23.60
 48,610 23.81 23.85 23.60 0 0 0
10/05/2017
23.81
 20,820 23.78 23.92 23.78 2,110 2,120 -0.0
09/05/2017
23.78
 39,160 24.20 24.20 23.71 0 1,300 -0.1
08/05/2017
24.20
 22,270 24.27 24.48 24.20 3,500 0 0.2
05/05/2017
24.27
 15,490 23.92 24.44 23.95 0 2,110 -0.1
04/05/2017
23.92
 33,240 23.43 23.95 23.43 0 0 0
03/05/2017
23.43
 111,620 24.68 24.72 23.29 10,020 3,500 0.5
28/04/2017
24.68
 53,610 25.07 25.07 24.68 0 0 0
27/04/2017
25.07
 23,590 25.00 25.14 24.93 0 0 0
26/04/2017
25.00
 24,400 25.00 25.17 25.00 1,000 10,020 -0.6
25/04/2017
25.00
 7,240 24.93 25.10 24.86 750 0 0.1
24/04/2017
24.93
 32,650 25.10 25.35 24.82 154,600 154,600 0
21/04/2017
25.10
 42,210 25.21 25.49 25.07 3,000 1,000 0.1
20/04/2017
25.21
 39,830 25.52 25.84 25.21 2,190 750 0.1
19/04/2017
25.52
 95,350 25.73 26.05 25.52 32,010 0 2.4
18/04/2017
25.73
 50,900 25.14 25.87 25.24 30,000 3,000 2.0
17/04/2017
25.14
 15,760 25.10 25.38 25.07 2,000 2,180 -0.0
14/04/2017
25.10
 34,790 25.17 25.17 24.86 400 12,010 -0.8
13/04/2017
25.17
 67,020 25.42 25.42 25.14 111,240 161,240 -3.6
12/04/2017
25.42
 46,550 25.87 25.87 25.42 0 0 0
11/04/2017
25.87
 34,050 25.98 26.12 25.59 16,070 2,400 1.0
10/04/2017
25.98
 32,730 25.66 25.98 25.66 13,980 0 1.0
07/04/2017
25.66
 14,360 25.87 25.94 25.66 3,030 0 0.2
05/04/2017
25.87
 16,210 25.91 25.91 25.70 5,150 0 0.4
04/04/2017
25.91
 40,300 25.94 26.08 25.87 80,000 80,050 -0.0
03/04/2017
25.94
 8,930 25.84 26.05 25.91 410 500 -0.0
31/03/2017
25.84
 13,730 26.05 26.33 25.70 2,080 0 0.2
30/03/2017
26.05
 12,210 26.36 26.36 25.91 0 0 0
29/03/2017
26.36
 6,900 26.36 26.36 26.01 820 0 0.1
28/03/2017
26.36
 11,890 26.50 26.50 25.87 41,370 40,000 0.1
27/03/2017
26.50
 13,150 26.57 26.57 26.26 2,000 1,530 0.0
24/03/2017
26.57
 58,470 26.57 26.57 26.22 3,050 540 0.2
23/03/2017
26.57
 17,070 26.54 26.57 26.22 2,040 0 0.2
22/03/2017
26.54
 55,210 26.57 27.10 26.22 1,480 12,100 -0.8
21/03/2017
26.57
 106,740 26.22 26.99 26.05 2,330 12,600 -0.8
20/03/2017
26.22
 78,360 25.84 26.22 25.42 3,640 11,010 -0.5
17/03/2017
25.84
 94,720 25.10 26.26 25.10 0 5,490 -0.4
16/03/2017
25.10
 84,160 25.45 25.52 25.00 10 6,620 -0.5
15/03/2017
25.45
 21,880 25.80 25.87 25.45 100 0 0.0
14/03/2017
25.80
 12,860 25.35 25.84 25.24 0 0 0
13/03/2017
25.35
 70,880 25.70 25.70 25.17 10,600 80 0.8
10/03/2017
25.70
 76,690 26.19 26.19 25.70 22,930 0 1.7
09/03/2017
26.19
 22,200 26.22 26.36 25.87 20 0 0.0
08/03/2017
26.22
 29,110 26.47 26.50 25.94 4,000 0 0.3
07/03/2017
26.47
 92,590 26.82 26.85 26.47 3,000 0 0.2
06/03/2017
26.82
 17,770 26.89 26.92 26.75 50 0 0.0
03/03/2017
26.89
 7,360 26.92 26.92 26.78 2,050 0 0.2
02/03/2017
26.92
 4,840 26.92 27.10 26.78 40,000 40,000 0
01/03/2017
26.92
 9,430 26.92 26.99 26.78 520 0 0.0
28/02/2017
26.92
 14,550 26.92 27.13 26.89 4,900 0 0.4
27/02/2017
26.92
 8,050 26.82 27.13 26.82 10 0 0.0
24/02/2017
26.82
 14,130 26.92 26.96 26.78 0 0 0
23/02/2017
26.92
 48,230 27.62 27.62 26.92 303,920 301,000 0.2
22/02/2017
27.62
 36,700 28.01 28.01 27.62 8,870 0 0.7
21/02/2017
28.01
 49,170 28.04 28.18 27.83 10,300 0 0.8
20/02/2017
28.04
 33,950 28.25 28.32 27.97 14,160 0 1.1
17/02/2017
28.25
 39,770 28.39 28.46 28.11 111,230 95,500 1.3
16/02/2017
28.39
 54,870 28.04 28.74 28.08 29,700 0 2.4
15/02/2017
28.04
 25,100 28.22 28.29 28.01 1,420 200 0.1
14/02/2017
28.22
 97,730 28.50 28.64 27.97 32,350 10,000 1.8
13/02/2017
28.50
 99,720 28.99 29.02 28.50 442,010 422,250 1.6
10/02/2017
28.99
 52,400 28.95 29.02 28.85 26,730 11,100 1.3
09/02/2017
28.95
 113,380 28.01 28.95 28.11 21,470 32,020 -0.9
08/02/2017
28.01
 168,650 27.73 28.15 27.73 24,620 93,450 -5.5
07/02/2017
27.73
 66,010 27.55 27.73 27.34 0 10,550 -0.8
06/02/2017
27.55
 34,790 27.27 27.62 26.92 22,680 8,070 1.1
03/02/2017
27.27
 45,650 27.27 27.27 26.92 9,330 0 0.7
02/02/2017
27.27
 15,230 27.76 27.76 27.20 0 0 0
25/01/2017
27.76
 23,420 26.92 27.76 26.75 3,000 700 0.2
24/01/2017
26.92
 31,430 26.99 27.27 26.57 9,630 1,500 0.6
23/01/2017
26.99
 63,340 27.62 27.62 26.99 23,020 13,800 0.7
20/01/2017
27.62
 92,120 27.97 27.97 26.61 1,000 1,000 0.0
19/01/2017
27.97
 125,080 27.73 28.11 27.27 26,210 53,600 -2.2
18/01/2017
27.73
 17,980 27.87 27.97 27.73 0 2,520 -0.2
17/01/2017
27.87
 44,810 27.62 27.90 27.27 0 7,500 -0.6
16/01/2017
27.62
 43,610 27.80 27.97 27.34 1,310 100 0.1
13/01/2017
27.80
 50,560 28.15 28.15 27.45 4,000 5,540 -0.1
12/01/2017
28.15
 41,720 28.39 28.53 28.04 1,900 200 0.1
11/01/2017
28.39
 35,120 28.04 28.46 27.27 30,230 26,000 0.3
10/01/2017
28.04
 133,620 27.97 28.67 27.97 30,120 32,700 -0.2
09/01/2017
27.97
 122,420 27.10 28.29 27.27 1,000 14,000 -1.0
06/01/2017
27.10
 37,790 26.57 27.62 26.57 0 5,000 -0.4
05/01/2017
26.57
 37,330 26.22 26.75 26.22 100 1,300 -0.1
04/01/2017
26.22
 51,750 26.22 26.40 26.08 3,800 2,960 0.1
03/01/2017
26.22
 50,490 25.94 26.33 25.59 1,350 0 0.1
30/12/2016
25.94
 27,110 26.33 26.33 25.87 5,310 100 0.4
29/12/2016
26.33
 15,510 26.43 26.43 26.05 2,000 2,410 -0.0
28/12/2016
26.43
 80,690 26.12 26.71 26.12 0 43,430 -3.3
27/12/2016
26.12
 133,780 25.07 26.22 25.07 210 50,390 -3.7
26/12/2016
25.07
 9,120 25.07 25.17 24.93 20 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |