CTCP Tàu cao tốc Superdong - Kiên Giang (skg)

9.25
-0.15
(-1.60%)
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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |