CTCP Tàu cao tốc Superdong - Kiên Giang (skg)

7.39
-0.03
(-0.40%)
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
(2026-08-12) 		-0.08 -1.04% 854,000 38,100 0
7.42
7.80
7.42
2 tháng
(2026-07-13) 		-0.72 -8.66% 2,027,000 102,742 0
7.42
8.31
7.42
3 tháng
(2026-06-15) 		-1.11 -12.76% 2,889,900 131,642 0
7.42
8.70
7.42
6 tháng
(2026-03-16) 		-1.29 -14.55% 7,458,100 327,642 0.0
7.42
9.17
7.42
12 tháng
(2025-09-16) 		-2.80 -26.98% 21,600,700 224,042 -1.1
7.42
10.58
7.42
24 tháng
(2024-09-23) 		-3.73 -32.94% 85,223,000 -637,244 -6.5
7.42
11.68
7.42
36 tháng
(2023-09-27) 		-5.54 -42.21% 198,953,000 2,601,136 35.7
7.42
14.17
7.42
60 tháng
(2021-10-07) 		-5.49 -41.95% 502,058,000 -1,617,967 -69.2
7.42
20.24
7.42
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
13/12/2016
23.59
 17,080 23.69 23.72 23.59 6,460 2,730 0.3
12/12/2016
23.69
 18,930 24.15 24.28 23.69 1,000 1,910 -0.1
09/12/2016
24.15
 38,590 23.92 24.78 23.99 16,400 10,670 0.4
08/12/2016
23.92
 7,470 23.82 24.12 23.89 0 1,350 -0.1
07/12/2016
23.82
 7,170 23.82 24.12 23.79 1,410 2,500 -0.1
06/12/2016
23.82
 25,960 24.18 24.25 23.82 1,980 3,800 -0.1
05/12/2016
24.18
 30,750 24.48 24.51 24.18 1,510 0 0.1
02/12/2016
24.48
 79,620 24.12 25.04 24.28 58,580 0 4.4
01/12/2016
24.12
 17,200 23.79 24.18 23.66 220 40 0.0
30/11/2016
23.79
 56,660 23.52 24.05 23.62 18,840 1,560 1.3
29/11/2016
23.52
 117,860 24.65 24.65 23.39 140,000 213,090 -5.3
28/11/2016
24.65
 39,410 25.77 25.80 24.45 205,200 200,220 0.4
25/11/2016
25.77
 102,060 24.15 25.77 23.69 3,190 18,840 -1.1
24/11/2016
24.15
 120,740 24.78 24.78 24.02 0 5,000 -0.4
23/11/2016
24.78
 72,770 25.61 25.61 24.78 200,000 205,200 -0.4
22/11/2016
25.61
 53,590 26.10 26.10 25.61 2,280 3,190 -0.1
21/11/2016
26.10
 31,700 26.37 26.37 26.07 0 0 0
18/11/2016
26.37
 38,360 26.50 26.50 26.27 0 0 0
17/11/2016
26.50
 36,160 26.50 26.60 26.43 0 2,280 -0.2
16/11/2016
26.50
 30,920 26.76 26.93 26.50 0 0 0
15/11/2016
26.76
 19,470 26.83 27.09 26.56 1,100 0 0.1
14/11/2016
26.83
 21,820 26.83 27.09 26.60 1,050 0 0.1
11/11/2016
26.83
 27,330 26.83 27.36 26.83 4,400 0 0.4
10/11/2016
26.83
 13,660 26.60 27.09 26.60 0 1,100 -0.1
09/11/2016
26.60
 55,310 26.93 26.93 25.04 0 1,050 -0.1
08/11/2016
26.93
 19,040 26.93 27.16 26.93 0 4,400 -0.4
07/11/2016
26.93
 28,450 26.89 27.26 26.76 0 0 0
04/11/2016
26.89
 40,360 27.09 27.09 26.76 0 0 0
03/11/2016
27.09
 17,080 27.59 27.59 26.93 0 0 0
02/11/2016
27.59
 20,930 27.09 27.79 26.76 50,000 50,000 0
01/11/2016
27.09
 35,240 26.43 27.09 25.80 220 0 0.0
31/10/2016
26.43
 49,400 27.09 27.09 26.43 0 0 0
28/10/2016
27.09
 22,590 27.49 27.59 27.09 2,600 0 0.2
27/10/2016
27.49
 9,040 27.75 27.75 27.42 0 220 -0.0
26/10/2016
27.75
 26,210 28.08 28.08 27.42 0 0 0
25/10/2016
28.08
 43,970 28.58 28.68 28.08 30 2,600 -0.2
24/10/2016
28.58
 18,010 28.68 28.91 28.58 2,530 0 0.2
21/10/2016
28.68
 17,650 28.68 29.07 28.58 10,000 0 0.9
20/10/2016
28.68
 4,100 28.91 29.07 28.68 0 30 -0.0
19/10/2016
28.91
 32,240 28.48 29.07 28.58 0 2,530 -0.2
18/10/2016
28.48
 25,880 28.58 28.68 28.48 5,710 10,000 -0.4
17/10/2016
28.58
 15,450 28.55 28.91 28.55 8,000 0 0.7
14/10/2016
28.55
 23,930 28.61 28.81 28.48 1,730 0 0.1
13/10/2016
28.61
 22,240 28.64 28.91 28.48 26,940 25,000 0.2
12/10/2016
28.64
 29,730 28.48 29.07 28.48 12,500 13,700 -0.1
11/10/2016
28.48
 27,730 29.27 29.40 28.41 3,650 1,700 0.2
10/10/2016
29.27
 54,820 28.58 29.57 28.91 333,320 200 30.6
07/10/2016
28.58
 17,430 28.45 28.78 28.41 11,120 0 1.0
06/10/2016
28.45
 34,860 28.48 28.68 28.41 2,300 0 0.2
05/10/2016
28.48
 22,710 28.08 29.07 28.12 0 80 -0.0
04/10/2016
28.08
 95,650 28.45 28.48 28.08 5,760 20,040 -1.2
03/10/2016
28.45
 42,550 28.74 28.74 28.18 12,780 40 1.1
30/09/2016
28.74
 32,410 28.74 29.01 28.71 500 6,100 -0.5
29/09/2016
28.74
 90,220 29.37 29.37 28.58 12,520 0 1.1
28/09/2016
29.37
 92,710 29.67 29.74 28.91 13,690 140 1.2
27/09/2016
29.67
 41,640 29.70 29.74 29.54 7,820 3,740 0.4
26/09/2016
29.70
 34,560 29.80 29.87 29.34 4,450 3,300 0.1
23/09/2016
29.80
 39,530 29.70 30.03 29.74 0 18,940 -1.7
22/09/2016
29.70
 70,810 29.80 29.87 29.67 11,150 37,030 -2.3
21/09/2016
29.80
 48,520 29.74 29.97 29.74 4,110 19,870 -1.4
20/09/2016
29.74
 63,660 30.26 30.36 29.54 3,260 5,000 -0.2
19/09/2016
30.26
 32,530 30.23 30.53 30.23 440 240 0.0
16/09/2016
30.23
 60,000 30.23 30.23 30.00 18,250 500 1.6
15/09/2016
30.23
 96,730 30.40 30.40 30.10 8,530 4,000 0.4
14/09/2016
30.40
 67,290 30.66 30.83 30.40 2,800 9,760 -0.6
13/09/2016
30.66
 17,170 30.63 30.92 30.56 510 5,000 -0.4
12/09/2016
30.63
 64,130 31.22 31.22 30.49 11,330 0 1.1
09/09/2016
31.22
 37,100 31.39 31.55 31.06 10,580 2,360 0.8
08/09/2016
31.39
 38,720 31.72 31.72 31.39 680 2,440 -0.2
07/09/2016
31.72
 219,690 30.56 32.21 30.56 45,630 1,930 4.1
06/09/2016
30.56
 630,560 30.40 30.89 30.23 401,260 10,000 36.1

Chính sách bảo mật | Điều khoản sử dụng |