CTCP Tàu cao tốc Superdong - Kiên Giang (skg)

7.57
-0.01
(-0.13%)
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
(2026-06-29) 		-0.79 -9.44% 769,400 50,400 0
7.57
8.39
7.57
2 tháng
(2026-06-01) 		-1.17 -13.37% 2,087,900 52,200 0
7.57
8.75
7.57
3 tháng
(2026-05-04) 		-1.53 -16.79% 3,416,500 63,200 0
7.57
9.17
7.57
6 tháng
(2026-01-30) 		-2.06 -21.36% 9,380,200 445,900 2.0
7.57
9.64
7.57
12 tháng
(2025-08-04) 		-3.29 -30.25% 31,046,200 209,500 0.0
7.57
11.20
7.57
24 tháng
(2024-08-08) 		-3.92 -34.07% 91,434,900 890,314 14.1
7.57
11.90
7.57
36 tháng
(2023-08-14) 		-7.88 -50.98% 221,366,800 3,075,794 44.5
7.57
15.71
7.57
60 tháng
(2021-08-24) 		-1.89 -19.98% 527,019,300 -1,641,209 -68.1
7.57
20.24
7.57
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
15/05/2017
22.80
 11,330 22.63 23.09 22.63 2,120 0 0.1
12/05/2017
22.63
 24,470 22.30 22.80 22.20 1,300 1,000 0.0
11/05/2017
22.30
 48,610 22.50 22.53 22.30 0 0 0
10/05/2017
22.50
 20,820 22.47 22.60 22.47 2,110 2,120 -0.0
09/05/2017
22.47
 39,160 22.86 22.86 22.40 0 1,300 -0.1
08/05/2017
22.86
 22,270 22.93 23.13 22.86 3,500 0 0.2
05/05/2017
22.93
 15,490 22.60 23.09 22.63 0 2,110 -0.1
04/05/2017
22.60
 33,240 22.14 22.63 22.14 0 0 0
03/05/2017
22.14
 111,620 23.33 23.36 22.00 10,020 3,500 0.5
28/04/2017
23.33
 53,610 23.69 23.69 23.33 0 0 0
27/04/2017
23.69
 23,590 23.62 23.76 23.56 0 0 0
26/04/2017
23.62
 24,400 23.62 23.79 23.62 1,000 10,020 -0.6
25/04/2017
23.62
 7,240 23.56 23.72 23.49 750 0 0.1
24/04/2017
23.56
 32,650 23.72 23.95 23.46 154,600 154,600 0
21/04/2017
23.72
 42,210 23.82 24.09 23.69 3,000 1,000 0.1
20/04/2017
23.82
 39,830 24.12 24.42 23.82 2,190 750 0.1
19/04/2017
24.12
 95,350 24.32 24.61 24.12 32,010 0 2.4
18/04/2017
24.32
 50,900 23.76 24.45 23.85 30,000 3,000 2.0
17/04/2017
23.76
 15,760 23.72 23.99 23.69 2,000 2,180 -0.0
14/04/2017
23.72
 34,790 23.79 23.79 23.49 400 12,010 -0.8
13/04/2017
23.79
 67,020 24.02 24.02 23.76 111,240 161,240 -3.6
12/04/2017
24.02
 46,550 24.45 24.45 24.02 0 0 0
11/04/2017
24.45
 34,050 24.55 24.68 24.18 16,070 2,400 1.0
10/04/2017
24.55
 32,730 24.25 24.55 24.25 13,980 0 1.0
07/04/2017
24.25
 14,360 24.45 24.51 24.25 3,030 0 0.2
05/04/2017
24.45
 16,210 24.48 24.48 24.28 5,150 0 0.4
04/04/2017
24.48
 40,300 24.51 24.65 24.45 80,000 80,050 -0.0
03/04/2017
24.51
 8,930 24.42 24.61 24.48 410 500 -0.0
31/03/2017
24.42
 13,730 24.61 24.88 24.28 2,080 0 0.2
30/03/2017
24.61
 12,210 24.91 24.91 24.48 0 0 0
29/03/2017
24.91
 6,900 24.91 24.91 24.58 820 0 0.1
28/03/2017
24.91
 11,890 25.04 25.04 24.45 41,370 40,000 0.1
27/03/2017
25.04
 13,150 25.11 25.11 24.81 2,000 1,530 0.0
24/03/2017
25.11
 58,470 25.11 25.11 24.78 3,050 540 0.2
23/03/2017
25.11
 17,070 25.08 25.11 24.78 2,040 0 0.2
22/03/2017
25.08
 55,210 25.11 25.61 24.78 1,480 12,100 -0.8
21/03/2017
25.11
 106,740 24.78 25.51 24.61 2,330 12,600 -0.8
20/03/2017
24.78
 78,360 24.42 24.78 24.02 3,640 11,010 -0.5
17/03/2017
24.42
 94,720 23.72 24.81 23.72 0 5,490 -0.4
16/03/2017
23.72
 84,160 24.05 24.12 23.62 10 6,620 -0.5
15/03/2017
24.05
 21,880 24.38 24.45 24.05 100 0 0.0
14/03/2017
24.38
 12,860 23.95 24.42 23.85 0 0 0
13/03/2017
23.95
 70,880 24.28 24.28 23.79 10,600 80 0.8
10/03/2017
24.28
 76,690 24.75 24.75 24.28 22,930 0 1.7
09/03/2017
24.75
 22,200 24.78 24.91 24.45 20 0 0.0
08/03/2017
24.78
 29,110 25.01 25.04 24.51 4,000 0 0.3
07/03/2017
25.01
 92,590 25.34 25.37 25.01 3,000 0 0.2
06/03/2017
25.34
 17,770 25.41 25.44 25.27 50 0 0.0
03/03/2017
25.41
 7,360 25.44 25.44 25.31 2,050 0 0.2
02/03/2017
25.44
 4,840 25.44 25.61 25.31 40,000 40,000 0
01/03/2017
25.44
 9,430 25.44 25.51 25.31 520 0 0.0
28/02/2017
25.44
 14,550 25.44 25.64 25.41 4,900 0 0.4
27/02/2017
25.44
 8,050 25.34 25.64 25.34 10 0 0.0
24/02/2017
25.34
 14,130 25.44 25.47 25.31 0 0 0
23/02/2017
25.44
 48,230 26.10 26.10 25.44 303,920 301,000 0.2
22/02/2017
26.10
 36,700 26.46 26.46 26.10 8,870 0 0.7
21/02/2017
26.46
 49,170 26.50 26.63 26.30 10,300 0 0.8
20/02/2017
26.50
 33,950 26.70 26.76 26.43 14,160 0 1.1
17/02/2017
26.70
 39,770 26.83 26.89 26.56 111,230 95,500 1.3
16/02/2017
26.83
 54,870 26.50 27.16 26.53 29,700 0 2.4
15/02/2017
26.50
 25,100 26.66 26.73 26.46 1,420 200 0.1
14/02/2017
26.66
 97,730 26.93 27.06 26.43 32,350 10,000 1.8
13/02/2017
26.93
 99,720 27.39 27.42 26.93 442,010 422,250 1.6
10/02/2017
27.39
 52,400 27.36 27.42 27.26 26,730 11,100 1.3
09/02/2017
27.36
 113,380 26.46 27.36 26.56 21,470 32,020 -0.9
08/02/2017
26.46
 168,650 26.20 26.60 26.20 24,620 93,450 -5.5
07/02/2017
26.20
 66,010 26.03 26.20 25.84 0 10,550 -0.8
06/02/2017
26.03
 34,790 25.77 26.10 25.44 22,680 8,070 1.1
03/02/2017
25.77
 45,650 25.77 25.77 25.44 9,330 0 0.7
02/02/2017
25.77
 15,230 26.23 26.23 25.70 0 0 0
25/01/2017
26.23
 23,420 25.44 26.23 25.27 3,000 700 0.2
24/01/2017
25.44
 31,430 25.51 25.77 25.11 9,630 1,500 0.6
23/01/2017
25.51
 63,340 26.10 26.10 25.51 23,020 13,800 0.7
20/01/2017
26.10
 92,120 26.43 26.43 25.14 1,000 1,000 0.0
19/01/2017
26.43
 125,080 26.20 26.56 25.77 26,210 53,600 -2.2
18/01/2017
26.20
 17,980 26.33 26.43 26.20 0 2,520 -0.2
17/01/2017
26.33
 44,810 26.10 26.37 25.77 0 7,500 -0.6
16/01/2017
26.10
 43,610 26.27 26.43 25.84 1,310 100 0.1
13/01/2017
26.27
 50,560 26.60 26.60 25.94 4,000 5,540 -0.1
12/01/2017
26.60
 41,720 26.83 26.96 26.50 1,900 200 0.1
11/01/2017
26.83
 35,120 26.50 26.89 25.77 30,230 26,000 0.3
10/01/2017
26.50
 133,620 26.43 27.09 26.43 30,120 32,700 -0.2
09/01/2017
26.43
 122,420 25.61 26.73 25.77 1,000 14,000 -1.0
06/01/2017
25.61
 37,790 25.11 26.10 25.11 0 5,000 -0.4
05/01/2017
25.11
 37,330 24.78 25.27 24.78 100 1,300 -0.1
04/01/2017
24.78
 51,750 24.78 24.94 24.65 3,800 2,960 0.1
03/01/2017
24.78
 50,490 24.51 24.88 24.18 1,350 0 0.1
30/12/2016
24.51
 27,110 24.88 24.88 24.45 5,310 100 0.4
29/12/2016
24.88
 15,510 24.98 24.98 24.61 2,000 2,410 -0.0
28/12/2016
24.98
 80,690 24.68 25.24 24.68 0 43,430 -3.3
27/12/2016
24.68
 133,780 23.69 24.78 23.69 210 50,390 -3.7
26/12/2016
23.69
 9,120 23.69 23.79 23.56 20 0 0.0
23/12/2016
23.69
 8,760 23.76 23.95 23.62 100 0 0.0
22/12/2016
23.76
 5,720 23.76 23.92 23.69 1,200 0 0.1
21/12/2016
23.76
 20,070 23.95 24.12 23.72 1,000 0 0.1
20/12/2016
23.95
 38,270 23.85 23.95 23.59 20,570 6,500 1.0
19/12/2016
23.85
 25,750 23.85 23.85 23.46 0 2,000 -0.1
16/12/2016
23.85
 32,110 23.82 24.09 23.79 1,000 1,550 -0.0
15/12/2016
23.82
 11,540 23.79 23.92 23.69 0 4,970 -0.4
14/12/2016
23.79
 17,480 23.59 23.79 23.52 310 3,070 -0.2

Chính sách bảo mật | Điều khoản sử dụng |