CTCP Tàu cao tốc Superdong - Kiên Giang (skg)

9.99
-0.11
(-1.09%)
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
(2025-12-29) 		0.10 1% 3,699,600 -43,300 -0.4
10
10.90
10.10
2 tháng
(2025-11-28) 		0.05 0.50% 5,427,400 -90,800 -0.9
9.99
10.90
10.10
3 tháng
(2025-10-29) 		-0.30 -2.88% 6,874,500 -125,100 -1.2
9.99
10.90
10.10
6 tháng
(2025-07-31) 		-1.15 -10.22% 22,277,500 -217,500 -1.8
9.99
11.85
10.10
12 tháng
(2025-02-03) 		-0.54 -5.08% 61,946,100 -2,411,337 -24.3
8.55
12.26
10.10
24 tháng
(2024-02-07) 		-2.48 -19.72% 160,089,100 736,614 14.5
8.55
15
10.10
36 tháng
(2023-02-13) 		-1.90 -15.80% 310,948,600 2,825,161 46.3
8.55
19
10.10
60 tháng
(2021-02-22) 		0.61 6.41% 558,683,300 -1,242,409 -61.2
8.55
21.42
10.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
22/09/2016
31.43
 70,810 31.54 31.61 31.40 11,150 37,030 -2.3
21/09/2016
31.54
 48,520 31.47 31.71 31.47 4,110 19,870 -1.4
20/09/2016
31.47
 63,660 32.03 32.13 31.26 3,260 5,000 -0.2
19/09/2016
32.03
 32,530 31.99 32.31 31.99 440 240 0.0
16/09/2016
31.99
 60,000 31.99 31.99 31.75 18,250 500 1.6
15/09/2016
31.99
 96,730 32.17 32.17 31.85 8,530 4,000 0.4
14/09/2016
32.17
 67,290 32.45 32.62 32.17 2,800 9,760 -0.6
13/09/2016
32.45
 17,170 32.41 32.73 32.34 510 5,000 -0.4
12/09/2016
32.41
 64,130 33.04 33.04 32.27 11,330 0 1.1
09/09/2016
33.04
 37,100 33.22 33.39 32.87 10,580 2,360 0.8
08/09/2016
33.22
 38,720 33.57 33.57 33.22 680 2,440 -0.2
07/09/2016
33.57
 219,690 32.34 34.09 32.34 45,630 1,930 4.1
06/09/2016
32.34
 630,560 32.17 32.69 31.99 401,260 10,000 36.1
05/09/2016
32.17
 72,360 32.34 32.52 32.17 12,270 120 1.1
01/09/2016
32.34
 29,850 32.34 32.52 32.17 2,040 0 0.2
31/08/2016
32.34
 48,430 32.69 32.69 32.17 0 11,760 -1.1
30/08/2016
32.69
 234,150 32.34 32.69 32.17 184,240 174,800 0.9
29/08/2016
32.34
 57,630 33.22 33.22 32.34 10,340 28,360 -1.7
26/08/2016
33.22
 103,480 32.52 33.22 32.34 12,490 38,870 -2.5
25/08/2016
32.52
 81,420 32.69 32.69 32.52 33,250 33,390 -0.0
24/08/2016
32.69
 47,070 33.22 33.57 32.69 1,690 16,600 -1.4
23/08/2016
33.22
 27,400 33.22 33.22 32.87 0 0 0
22/08/2016
33.22
 37,620 34.09 34.09 33.22 9,520 15,000 -0.5
19/08/2016
34.09
 98,810 34.09 34.27 33.57 51,410 54,410 -0.3
18/08/2016
34.09
 248,770 33.04 34.27 33.04 4,240 84,680 -7.8
17/08/2016
33.04
 32,370 32.87 33.04 32.69 3,010 9,200 -0.6
16/08/2016
32.87
 73,630 32.34 33.04 32.34 45,480 10,490 3.3
15/08/2016
32.34
 31,730 32.17 32.69 32.17 18,840 0 1.7
12/08/2016
32.17
 53,130 32.87 33.04 32.17 10 7,340 -0.7
11/08/2016
32.87
 34,900 32.69 32.87 32.34 3,600 120 0.3
10/08/2016
32.69
 34,590 32.52 32.69 32.34 650 2,000 -0.1
09/08/2016
32.52
 37,480 32.34 32.52 32.17 20,230 2,170 1.7
08/08/2016
32.34
 21,290 31.82 32.34 31.64 5,100 0 0.5
05/08/2016
31.82
 27,180 31.82 31.99 31.64 13,550 0 1.2
04/08/2016
31.82
 19,860 31.99 32.17 31.82 5,400 11,870 -0.6
03/08/2016
31.99
 53,890 31.99 32.34 31.64 31,560 700 2.8
02/08/2016
31.99
 25,860 32.52 32.52 31.82 9,460 0 0.9
01/08/2016
32.52
 78,620 33.04 33.22 32.34 14,580 52,070 -3.5
29/07/2016
33.04
 125,920 32.17 33.57 32.17 4,100 78,860 -7.0
28/07/2016
32.17
 12,750 31.99 32.34 31.99 2,470 330 0.2
27/07/2016
31.99
 20,590 31.99 32.34 31.99 7,470 0 0.7
26/07/2016
31.99
 79,500 31.64 31.99 31.64 50,780 0 4.6
25/07/2016
31.64
 27,800 32.17 32.17 31.64 11,410 0 1.0
22/07/2016
32.17
 104,390 32.17 32.34 31.47 70,220 2,710 6.2
21/07/2016
32.17
 105,550 32.52 32.69 32.17 52,400 19,520 3.0
20/07/2016
32.52
 115,400 32.87 33.04 32.52 45,240 60,460 -1.4
19/07/2016
32.87
 109,190 32.69 33.22 32.52 52,620 35,000 1.6
18/07/2016
32.69
 72,050 33.22 33.22 32.52 4,700 1,620 0.3
15/07/2016
33.22
 179,130 33.22 33.22 32.34 118,190 134,910 -1.6
14/07/2016
33.22
 60,680 33.39 33.74 33.22 18,470 15,700 0.3
13/07/2016
33.39
 57,920 32.87 33.39 32.87 2,300 0 0.2
12/07/2016
32.87
 80,400 32.87 33.22 32.69 31,310 12,270 1.8
11/07/2016
32.87
 158,440 34.27 34.27 32.87 39,850 3,100 3.5
08/07/2016
34.27
 81,470 34.61 34.79 33.92 2,000 2,700 -0.1
07/07/2016
34.61
 164,430 34.44 34.61 34.27 28,790 22,870 0.6
06/07/2016
34.44
 112,020 34.27 34.96 34.27 16,000 20,930 -0.5
05/07/2016
34.27
 117,600 35.31 36.01 34.27 19,670 59,900 -4.0
04/07/2016
35.31
 176,980 34.27 35.31 34.61 20,120 70,060 -5.0
01/07/2016
34.27
 124,260 34.61 34.79 34.27 0 78,830 -7.7
30/06/2016
34.61
 281,080 33.04 34.79 33.04 37,000 76,820 -3.9
29/06/2016
33.04
 77,810 33.22 33.57 33.04 0 27,430 -2.6
28/06/2016
33.22
 43,440 33.22 33.39 33.04 2,110 10,000 -0.7
27/06/2016
33.22
 25,890 33.39 33.39 32.87 100 0 0.0
24/06/2016
33.39
 154,000 33.39 33.39 32.52 108,570 5,780 9.6
23/06/2016
33.39
 70,420 33.04 33.39 32.87 39,720 44,310 -0.4

Chính sách bảo mật | Điều khoản sử dụng |