CTCP Tàu cao tốc Superdong - Kiên Giang (skg)

9.08
-0.04
(-0.44%)
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
(2026-05-13) 		-0.20 -2.15% 1,405,200 3,000 0
8.99
9.40
9.08
2 tháng
(2026-04-13) 		-0.22 -2.36% 2,976,900 123,400 0
8.99
9.70
9.08
3 tháng
(2026-03-16) 		-0.28 -2.98% 4,502,500 196,000 0.0
8.99
9.70
9.08
6 tháng
(2025-12-15) 		-0.98 -9.70% 12,486,900 351,400 1.6
8.99
10.90
9.08
12 tháng
(2025-06-17) 		-1.23 -11.88% 40,702,200 422,493 2.8
8.99
11.85
9.08
24 tháng
(2024-06-24) 		-3.60 -28.33% 101,757,500 1,647,114 24.3
8.55
13.07
9.08
36 tháng
(2023-06-28) 		-9.79 -51.78% 263,230,900 3,403,894 52.1
8.55
19
9.08
60 tháng
(2021-07-08) 		0.04 0.42% 533,653,900 -962,309 -60.6
8.55
21.42
9.08
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |