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
(2025-11-04) 		-0.10 -0.98% 1,346,500 -49,800 -0.5
10
10.35
10.35
2 tháng
(2025-10-06) 		-0.75 -6.91% 3,134,700 -84,400 -0.9
10
10.85
10.35
3 tháng
(2025-09-05) 		-1.05 -9.42% 6,676,500 -370,300 -4.0
10
11.20
10.35
6 tháng
(2025-06-09) 		-0.45 -4.27% 28,427,200 119,793 1.7
10
11.85
10.35
12 tháng
(2024-12-09) 		-0.25 -2.46% 60,442,500 -2,381,941 -24.1
8.55
12.26
10.35
24 tháng
(2023-12-15) 		-2.88 -22.17% 163,668,700 815,894 15.5
8.55
15
10.35
36 tháng
(2022-12-20) 		-2.41 -19.26% 315,216,400 2,961,259 48.0
8.55
19
10.35
60 tháng
(2020-12-30) 		0.20 1.99% 565,652,110 -1,112,549 -59.6
8.19
21.42
10.35
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
29/04/2016
29.99
 55,300 30.23 30.23 29.24 1,440 28,000 -3.2
28/04/2016
30.23
 55,090 30.23 30.48 29.49 20,950 0 2.5
27/04/2016
30.23
 16,980 30.73 30.98 30.23 10 3,630 -0.4
26/04/2016
30.73
 37,290 30.73 31.72 30.73 5,770 1,600 0.5
25/04/2016
30.73
 36,610 30.73 30.98 30.23 14,820 10,440 0.5
22/04/2016
30.73
 50,200 31.23 31.47 30.23 26,440 3,000 2.9
21/04/2016
31.23
 24,380 31.23 31.47 31.23 9,700 70 1.2
20/04/2016
31.23
 21,880 31.72 31.72 30.98 10,160 820 1.2
19/04/2016
31.72
 75,620 30.23 31.72 30.48 13,850 6,950 0.8
15/04/2016
30.23
 62,740 29.99 30.73 30.23 24,210 18,110 0.7
14/04/2016
29.99
 96,860 29.24 30.98 28.75 31,880 24,590 0.9
13/04/2016
29.24
 20,270 29.24 29.24 28.75 8,000 1,540 0.8
12/04/2016
29.24
 24,620 29.24 29.74 29.00 2,080 50 0.2
11/04/2016
29.24
 48,370 28.50 29.49 28.50 340 2,000 -0.2
08/04/2016
28.50
 33,140 29.24 29.24 27.76 5,130 13,200 -0.9
07/04/2016
29.24
 50,500 29.24 29.24 28.75 37,910 16,400 2.5
06/04/2016
29.24
 158,990 28.00 29.24 28.00 51,730 99,150 -5.5
05/04/2016
28.00
 61,670 26.77 28.25 27.01 20,200 13,250 0.8
04/04/2016
26.77
 18,880 26.52 27.51 26.52 7,130 0 0.8
01/04/2016
26.52
 16,310 26.27 26.52 26.27 4,460 0 0.5
31/03/2016
26.27
 67,710 27.51 27.51 26.27 37,700 12,500 2.7
30/03/2016
27.51
 12,680 27.26 27.51 27.01 2,950 2,500 0.0
29/03/2016
27.26
 58,320 27.26 27.26 27.01 39,490 30,000 1.0
28/03/2016
27.26
 34,890 26.77 27.51 26.77 0 16,000 -1.7
25/03/2016
26.77
 33,560 27.51 27.51 26.52 16,000 7,840 0.9
24/03/2016
27.51
 14,010 27.51 27.51 26.77 3,020 2,820 0.0
23/03/2016
27.51
 21,660 27.26 27.76 27.51 10,430 6,750 0.4
22/03/2016
27.26
 81,360 25.77 27.26 25.77 23,700 57,260 -3.5
21/03/2016
25.77
 103,420 27.01 27.01 25.77 60,800 87,600 -2.9
18/03/2016
27.01
 50,280 27.51 27.51 27.01 31,300 6,000 2.8
17/03/2016
27.51
 8,910 27.51 27.76 27.26 1,150 0 0.1
16/03/2016
27.51
 16,490 27.01 27.51 27.01 5,400 0 0.6
15/03/2016
27.01
 60,710 26.77 27.76 26.77 12,310 0 1.3
14/03/2016
26.77
 81,610 28.25 28.50 26.77 10,620 5,000 0.6
11/03/2016
28.25
 73,680 29.49 29.49 28.00 1,000 40,190 -4.5
10/03/2016
29.49
 14,440 29.00 29.49 28.75 0 6,870 -0.8
09/03/2016
29.00
 24,390 28.50 29.00 28.00 5,600 13,480 -0.9
08/03/2016
28.50
 119,250 29.99 29.99 28.00 7,230 32,020 -2.9
07/03/2016
29.99
 85,230 30.23 31.47 29.99 15,230 11,200 0.5
04/03/2016
30.23
 111,900 28.75 30.73 28.75 49,260 40,250 1.1
03/03/2016
28.75
 79,930 27.01 28.75 27.01 22,220 18,200 0.4
02/03/2016
27.01
 50,230 26.77 27.51 26.77 9,260 24,320 -1.6
01/03/2016
26.77
 71,980 26.77 27.26 26.52 14,090 17,230 -0.4
29/02/2016
26.77
 29,430 26.52 27.01 26.27 20,180 4,900 1.6
26/02/2016
26.52
 12,580 26.02 26.52 26.02 4,020 2,070 0.2
25/02/2016
26.02
 26,150 26.27 27.01 25.77 7,270 10,170 -0.3
24/02/2016
26.27
 30,230 25.77 26.52 25.53 17,120 1,000 1.7
23/02/2016
25.77
 32,230 26.77 26.77 25.77 0 0 0
22/02/2016
26.77
 32,370 26.77 26.77 26.27 13,070 3,000 1.1
19/02/2016
26.77
 103,490 25.77 27.26 25.77 25,190 31,180 -0.6
18/02/2016
25.77
 38,220 24.66 25.77 24.66 17,630 12,400 0.5
17/02/2016
24.66
 35,870 24.41 24.78 24.41 22,490 2,000 2.0
16/02/2016
24.41
 76,610 23.42 24.41 23.30 39,630 7,000 3.1
15/02/2016
23.42
 17,040 22.92 23.54 22.68 8,690 1,750 0.6
05/02/2016
22.92
 3,490 22.80 23.05 22.68 0 0 0
04/02/2016
22.80
 4,990 22.68 22.80 22.68 500 0 0.0
03/02/2016
22.68
 29,180 22.68 22.80 22.68 24,360 6,400 1.6
02/02/2016
22.68
 20,510 22.68 23.05 22.68 10,950 100 1.0
01/02/2016
22.68
 16,900 22.30 22.80 22.30 10,430 0 1.0
29/01/2016
22.30
 10,360 22.18 22.30 21.81 200 0 0.0
28/01/2016
22.18
 29,280 22.30 22.68 21.56 8,240 0 0.7
27/01/2016
22.30
 21,710 22.43 22.55 22.18 4,520 0 0.4
26/01/2016
22.43
 14,050 22.68 22.68 22.43 5,080 0 0.5
25/01/2016
22.68
 9,860 22.43 22.68 22.30 3,420 0 0.3
22/01/2016
22.43
 46,010 22.43 22.80 21.31 15,350 0 1.3
21/01/2016
22.43
 20,270 22.92 23.05 22.43 3,820 0 0.4
20/01/2016
22.92
 25,920 22.92 23.42 22.92 0 0 0
19/01/2016
22.92
 20,540 22.92 23.05 22.55 6,150 1,360 0.4
18/01/2016
22.92
 73,550 23.05 23.17 22.18 2,800 0 0.3
15/01/2016
23.05
 25,000 23.17 23.54 23.05 3,750 0 0.4
14/01/2016
23.17
 27,920 23.67 23.67 22.80 3,590 0 0.3
13/01/2016
23.67
 27,200 23.05 24.04 23.05 390 4,300 -0.4
12/01/2016
23.05
 82,260 21.56 23.05 21.44 7,520 25,060 -1.7
11/01/2016
21.56
 14,480 21.56 21.56 21.31 3,300 0 0.3
08/01/2016
21.56
 48,470 21.44 21.56 21.19 33,400 0 2.9
07/01/2016
21.44
 84,560 21.68 21.68 21.31 50,610 0 4.4
06/01/2016
21.68
 16,480 21.68 21.68 21.56 8,900 0 0.8
05/01/2016
21.68
 3,640 21.81 21.81 21.56 0 0 0
04/01/2016
21.81
 11,380 21.81 22.06 21.68 6,630 0 0.6
31/12/2015
21.81
 24,200 21.44 21.81 21.31 1,000 0 0.1
30/12/2015
21.44
 19,620 21.44 21.56 21.31 750 0 0.1
29/12/2015
21.44
 25,170 21.56 21.68 21.44 180 0 0.0
28/12/2015
21.56
 23,100 21.44 21.56 21.31 3,210 0 0.3
25/12/2015
21.44
 40,120 21.44 21.68 21.44 10,000 0 0.9
24/12/2015
21.44
 10,570 21.56 21.81 21.44 0 7,890 -0.7
23/12/2015
21.56
 24,360 21.44 21.68 21.56 20,000 13,110 0.6
22/12/2015
21.44
 57,650 21.56 21.56 21.44 20,000 45,000 -2.2
21/12/2015
21.56
 22,800 21.68 21.81 21.31 0 0 0
18/12/2015
21.68
 5,070 21.81 22.18 21.68 180,000 200,000 -1.8
17/12/2015
21.81
 31,120 21.56 21.93 21.44 304,740 300,010 0.4
16/12/2015
21.56
 44,400 21.56 21.68 21.19 14,720 0 1.3
15/12/2015
21.56
 23,390 21.81 21.81 21.44 2,350 0 0.2
14/12/2015
21.81
 11,200 21.68 21.81 21.68 0 0 0
11/12/2015
21.68
 23,050 21.56 21.93 21.56 9,300 0 0.8
10/12/2015
21.56
 17,140 21.81 21.93 21.56 5,400 0 0.5
09/12/2015
21.81
 14,780 21.81 21.93 21.68 100 0 0.0
08/12/2015
21.81
 16,780 21.81 21.93 21.68 0 600 -0.1
07/12/2015
21.81
 7,980 21.93 21.93 21.68 0 500 -0.0
04/12/2015
21.93
 2,000 21.93 22.06 21.56 0 0 0
03/12/2015
21.93
 16,450 21.93 22.06 21.68 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |