CTCP Tàu cao tốc Superdong - Kiên Giang (skg)

10.40
0.05
(0.48%)
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
(2025-11-05) 		0.35 3.50% 1,506,500 -59,500 -0.6
10
10.40
10.40
2 tháng
(2025-10-06) 		-0.50 -4.61% 3,447,200 -87,600 -0.9
10
10.85
10.40
3 tháng
(2025-09-08) 		-0.65 -5.91% 6,718,800 -413,000 -4.5
10
11.20
10.40
6 tháng
(2025-06-09) 		-0.20 -1.90% 28,739,700 116,593 1.7
10
11.85
10.40
12 tháng
(2024-12-10) 		-0.29 -2.73% 60,695,900 -2,383,941 -24.2
8.55
12.26
10.40
24 tháng
(2023-12-18) 		-2.27 -18.02% 163,786,800 819,194 15.5
8.55
15
10.40
36 tháng
(2022-12-21) 		-1.99 -16.11% 315,126,900 2,960,359 48.0
8.55
19
10.40
60 tháng
(2020-12-31) 		0.32 3.23% 565,603,100 -1,120,719 -59.7
8.19
21.42
10.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
23/12/2016
25.07
 8,760 25.14 25.35 25.00 100 0 0.0
22/12/2016
25.14
 5,720 25.14 25.31 25.07 1,200 0 0.1
21/12/2016
25.14
 20,070 25.35 25.52 25.10 1,000 0 0.1
20/12/2016
25.35
 38,270 25.24 25.35 24.96 20,570 6,500 1.0
19/12/2016
25.24
 25,750 25.24 25.24 24.82 0 2,000 -0.1
16/12/2016
25.24
 32,110 25.21 25.49 25.17 1,000 1,550 -0.0
15/12/2016
25.21
 11,540 25.17 25.31 25.07 0 4,970 -0.4
14/12/2016
25.17
 17,480 24.96 25.17 24.89 310 3,070 -0.2
13/12/2016
24.96
 17,080 25.07 25.10 24.96 6,460 2,730 0.3
12/12/2016
25.07
 18,930 25.56 25.70 25.07 1,000 1,910 -0.1
09/12/2016
25.56
 38,590 25.31 26.22 25.38 16,400 10,670 0.4
08/12/2016
25.31
 7,470 25.21 25.52 25.28 0 1,350 -0.1
07/12/2016
25.21
 7,170 25.21 25.52 25.17 1,410 2,500 -0.1
06/12/2016
25.21
 25,960 25.59 25.66 25.21 1,980 3,800 -0.1
05/12/2016
25.59
 30,750 25.91 25.94 25.59 1,510 0 0.1
02/12/2016
25.91
 79,620 25.52 26.50 25.70 58,580 0 4.4
01/12/2016
25.52
 17,200 25.17 25.59 25.03 220 40 0.0
30/11/2016
25.17
 56,660 24.89 25.45 25.00 18,840 1,560 1.3
29/11/2016
24.89
 117,860 26.08 26.08 24.75 140,000 213,090 -5.3
28/11/2016
26.08
 39,410 27.27 27.31 25.87 205,200 200,220 0.4
25/11/2016
27.27
 102,060 25.56 27.27 25.07 3,190 18,840 -1.1
24/11/2016
25.56
 120,740 26.22 26.22 25.42 0 5,000 -0.4
23/11/2016
26.22
 72,770 27.10 27.10 26.22 200,000 205,200 -0.4
22/11/2016
27.10
 53,590 27.62 27.62 27.10 2,280 3,190 -0.1
21/11/2016
27.62
 31,700 27.90 27.90 27.59 0 0 0
18/11/2016
27.90
 38,360 28.04 28.04 27.80 0 0 0
17/11/2016
28.04
 36,160 28.04 28.15 27.97 0 2,280 -0.2
16/11/2016
28.04
 30,920 28.32 28.50 28.04 0 0 0
15/11/2016
28.32
 19,470 28.39 28.67 28.11 1,100 0 0.1
14/11/2016
28.39
 21,820 28.39 28.67 28.15 1,050 0 0.1
11/11/2016
28.39
 27,330 28.39 28.95 28.39 4,400 0 0.4
10/11/2016
28.39
 13,660 28.15 28.67 28.15 0 1,100 -0.1
09/11/2016
28.15
 55,310 28.50 28.50 26.50 0 1,050 -0.1
08/11/2016
28.50
 19,040 28.50 28.74 28.50 0 4,400 -0.4
07/11/2016
28.50
 28,450 28.46 28.85 28.32 0 0 0
04/11/2016
28.46
 40,360 28.67 28.67 28.32 0 0 0
03/11/2016
28.67
 17,080 29.20 29.20 28.50 0 0 0
02/11/2016
29.20
 20,930 28.67 29.40 28.32 50,000 50,000 0
01/11/2016
28.67
 35,240 27.97 28.67 27.31 220 0 0.0
31/10/2016
27.97
 49,400 28.67 28.67 27.97 0 0 0
28/10/2016
28.67
 22,590 29.09 29.20 28.67 2,600 0 0.2
27/10/2016
29.09
 9,040 29.37 29.37 29.02 0 220 -0.0
26/10/2016
29.37
 26,210 29.72 29.72 29.02 0 0 0
25/10/2016
29.72
 43,970 30.24 30.35 29.72 30 2,600 -0.2
24/10/2016
30.24
 18,010 30.35 30.59 30.24 2,530 0 0.2
21/10/2016
30.35
 17,650 30.35 30.77 30.24 10,000 0 0.9
20/10/2016
30.35
 4,100 30.59 30.77 30.35 0 30 -0.0
19/10/2016
30.59
 32,240 30.14 30.77 30.24 0 2,530 -0.2
18/10/2016
30.14
 25,880 30.24 30.35 30.14 5,710 10,000 -0.4
17/10/2016
30.24
 15,450 30.21 30.59 30.21 8,000 0 0.7
14/10/2016
30.21
 23,930 30.28 30.49 30.14 1,730 0 0.1
13/10/2016
30.28
 22,240 30.31 30.59 30.14 26,940 25,000 0.2
12/10/2016
30.31
 29,730 30.14 30.77 30.14 12,500 13,700 -0.1
11/10/2016
30.14
 27,730 30.98 31.12 30.07 3,650 1,700 0.2
10/10/2016
30.98
 54,820 30.24 31.29 30.59 333,320 200 30.6
07/10/2016
30.24
 17,430 30.10 30.45 30.07 11,120 0 1.0
06/10/2016
30.10
 34,860 30.14 30.35 30.07 2,300 0 0.2
05/10/2016
30.14
 22,710 29.72 30.77 29.75 0 80 -0.0
04/10/2016
29.72
 95,650 30.10 30.14 29.72 5,760 20,040 -1.2
03/10/2016
30.10
 42,550 30.42 30.42 29.82 12,780 40 1.1
30/09/2016
30.42
 32,410 30.42 30.70 30.38 500 6,100 -0.5
29/09/2016
30.42
 90,220 31.08 31.08 30.24 12,520 0 1.1
28/09/2016
31.08
 92,710 31.40 31.47 30.59 13,690 140 1.2
27/09/2016
31.40
 41,640 31.43 31.47 31.26 7,820 3,740 0.4
26/09/2016
31.43
 34,560 31.54 31.61 31.05 4,450 3,300 0.1
23/09/2016
31.54
 39,530 31.43 31.78 31.47 0 18,940 -1.7

Chính sách bảo mật | Điều khoản sử dụng |