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)
02/12/2015
21.93
 20,690 21.93 22.06 21.81 8,100 0 0.7
01/12/2015
21.93
 8,220 21.81 22.06 21.68 3,160 1,000 0.2
30/11/2015
21.81
 53,480 21.19 22.18 21.07 10,510 0 0.9
27/11/2015
21.19
 44,670 21.56 21.68 21.19 17,870 15,250 0.2
26/11/2015
21.56
 22,600 21.93 21.93 21.56 1,000 0 0.1
25/11/2015
21.93
 18,460 21.93 22.06 21.81 2,700 0 0.2
24/11/2015
21.93
 57,140 22.43 22.43 21.93 22,860 0 2.0
23/11/2015
22.43
 33,170 22.18 22.68 22.18 0 0 0
20/11/2015
22.18
 29,380 22.43 22.80 22.06 1,640 500 0.1
19/11/2015
22.43
 37,910 22.55 22.68 22.06 1,360 5,500 -0.4
18/11/2015
22.55
 61,210 21.93 22.55 21.81 34,590 7,700 2.4
17/11/2015
21.93
 40,290 22.43 22.43 21.93 200 0 0.0
16/11/2015
22.43
 163,320 21.68 22.43 21.68 54,600 1,000 4.8
13/11/2015
21.68
 63,360 21.44 21.81 21.19 1,000 11,510 -0.9
12/11/2015
21.44
 53,800 20.94 21.56 20.94 1,360 0 0.1
11/11/2015
20.94
 20,890 21.31 21.31 20.69 140 2,290 -0.2
10/11/2015
21.31
 76,730 20.45 21.44 20.32 59,980 6,150 4.6
09/11/2015
20.45
 30,190 20.82 20.82 20.45 8,400 0 0.7
06/11/2015
20.82
 53,650 20.82 20.94 20.07 25,660 2,000 2.0
05/11/2015
20.82
 11,690 20.57 20.82 20.57 450 0 0.0
04/11/2015
20.57
 21,370 20.57 20.94 20.57 5,200 0 0.4
03/11/2015
20.57
 64,540 20.57 20.69 20.45 15,350 2,570 1.1
02/11/2015
20.57
 55,980 21.07 21.07 20.57 20,990 0 1.7
30/10/2015
21.07
 55,730 20.82 21.19 20.69 21,670 0 1.8
29/10/2015
20.82
 158,440 21.31 21.31 20.69 29,900 5,200 2.1
28/10/2015
21.31
 109,240 21.56 21.56 21.19 0 13,600 -1.2
27/10/2015
21.56
 41,400 21.56 21.68 21.19 0 14,000 -1.2
26/10/2015
21.56
 94,620 21.07 21.68 20.69 2,780 6,330 -0.3
23/10/2015
21.07
 58,300 21.31 21.44 20.94 71,280 70,000 0.1
22/10/2015
21.31
 43,930 20.94 21.44 20.82 8,500 510 0.7
21/10/2015
20.94
 60,700 20.94 21.31 20.69 309,120 263,510 3.9
20/10/2015
20.94
 87,280 19.83 20.94 19.83 109,400 118,000 -0.7
19/10/2015
19.83
 74,660 19.83 20.07 19.70 5,650 21,900 -1.3
16/10/2015
19.83
 83,380 19.33 20.07 19.21 3,000 500 0.2
15/10/2015
19.33
 25,620 19.33 19.45 19.21 5,100 500 0.4
14/10/2015
19.33
 17,860 19.21 19.33 19.08 3,600 0 0.3
13/10/2015
19.21
 28,000 19.33 19.33 19.08 9,800 1,500 0.6
12/10/2015
19.33
 20,760 18.59 19.33 18.59 10 5,500 -0.4
09/10/2015
18.59
 39,280 19.21 19.21 18.59 1,030 3,500 -0.2
08/10/2015
19.21
 40,180 19.08 19.45 18.96 150 0 0.0
07/10/2015
19.08
 62,600 19.58 19.70 19.08 5,030 0 0.4
06/10/2015
19.58
 324,610 19.45 19.83 19.33 143,770 1,000 11.2
05/10/2015
19.45
 401,010 19.21 19.58 18.96 255,390 0 19.9
02/10/2015
19.21
 44,670 19.21 19.33 18.96 4,280 700 0.3
01/10/2015
19.21
 156,690 20.07 20.07 18.83 43,820 9,300 2.7
30/09/2015
20.07
 63,120 19.95 20.07 19.70 17,240 17,900 -0.1
29/09/2015
19.95
 95,040 19.83 20.07 19.45 17,710 4,950 1.0
28/09/2015
19.83
 77,550 18.59 19.83 18.71 2,550 15,140 -1.0
25/09/2015
18.59
 103,660 17.72 18.59 17.60 26,590 24,500 0.1
24/09/2015
17.72
 57,850 17.60 17.84 17.47 36,150 3,000 2.4
23/09/2015
17.60
 28,120 17.60 17.60 17.22 11,250 6,020 0.4
22/09/2015
17.60
 57,960 17.47 17.72 17.22 27,310 13,880 1.0
21/09/2015
17.47
 11,940 17.60 17.84 17.35 0 10 -0.0
18/09/2015
17.60
 22,890 17.47 17.60 17.22 9,450 7,000 0.2
17/09/2015
17.47
 37,480 17.22 17.47 17.10 32,540 21,320 0.8
16/09/2015
17.22
 10,970 16.98 17.35 16.85 75,980 70,000 0.4
15/09/2015
16.98
 24,270 16.85 16.98 16.85 5,500 0 0.4
14/09/2015
16.85
 17,790 16.73 16.98 16.48 750 0 0.1
11/09/2015
16.73
 27,740 16.85 17.22 16.73 4,660 0 0.3
10/09/2015
16.85
 43,790 16.98 17.35 16.23 5,200 2,520 0.2
09/09/2015
16.98
 49,610 17.10 17.47 16.85 850,370 443,400 28.5
08/09/2015
17.10
 66,950 15.98 17.10 15.98 28,580 9,500 1.3
07/09/2015
15.98
 61,790 14.99 15.98 14.87 27,050 100 1.7
04/09/2015
14.99
 8,680 14.87 14.99 14.75 500 0 0.0
03/09/2015
14.87
 5,790 14.62 14.87 14.62 0 0 0
01/09/2015
14.62
 26,050 14.62 14.87 14.50 0 0 0
31/08/2015
14.62
 27,850 15.12 15.12 14.62 0 0 0
28/08/2015
15.12
 28,930 15.12 15.12 14.87 0 3,800 -0.2
27/08/2015
15.12
 23,840 15.24 15.24 14.87 5,000 0 0.3
26/08/2015
15.24
 76,520 14.25 15.24 14.13 32,770 24,100 0.5
25/08/2015
14.25
 130,880 14.00 14.37 13.63 47,480 56,550 -0.5
24/08/2015
14.00
 114,350 14.99 14.99 14.00 4,500 6,660 -0.1
21/08/2015
14.99
 65,970 15.12 15.12 14.75 10 10 0
20/08/2015
15.12
 86,230 15.37 15.37 14.75 3,200 28,180 -1.5
19/08/2015
15.37
 131,060 15.61 15.74 14.75 5,760 0 0.4
18/08/2015
15.61
 48,340 15.61 15.74 15.24 31,050 0 1.9
17/08/2015
15.61
 34,420 15.37 15.86 15.49 0 3,600 -0.2
14/08/2015
15.37
 215,990 14.87 15.86 14.99 85,000 27,100 3.6
13/08/2015
14.87
 25,940 14.87 15.24 14.62 10 2,000 -0.1
12/08/2015
14.87
 85,680 14.37 15.37 13.88 10 20,000 -1.2
11/08/2015
14.37
 70,720 13.75 14.62 13.63 64,800 1,250 3.6
10/08/2015
13.75
 23,060 13.75 13.75 13.26 8,000 510 0.4
07/08/2015
13.75
 5,860 14.00 14.00 13.75 1,000 0 0.1
06/08/2015
14.00
 24,830 14.00 14.13 13.88 19,050 6,940 0.7
05/08/2015
14.00
 18,370 13.88 14.13 13.88 4,080 6,330 -0.1
04/08/2015
13.88
 44,320 13.63 14.37 13.63 180 28,180 -1.6
03/08/2015
13.63
 35,550 13.51 13.63 13.38 6,720 8,990 -0.1
31/07/2015
13.51
 19,550 13.01 13.51 13.01 160 3,320 -0.2
30/07/2015
13.01
 12,300 13.13 13.13 13.01 500 0 0.0
29/07/2015
13.13
 22,690 13.26 13.26 13.13 0 0 0
28/07/2015
13.26
 36,420 13.38 13.51 13.26 17,350 26,200 -0.5
27/07/2015
13.38
 34,660 13.63 13.63 13.26 0 26,200 -1.4
24/07/2015
13.63
 21,170 13.75 13.75 13.38 20 0 0.0
23/07/2015
13.75
 22,790 13.75 13.75 13.38 2,000 4,320 -0.1
22/07/2015
13.75
 30,310 13.75 14.13 13.51 550 10,000 -0.5
21/07/2015
13.75
 67,020 12.89 13.75 12.89 0 20,000 -1.1
20/07/2015
12.89
 125,140 13.26 14.13 12.89 300 39,100 -2.2
17/07/2015
13.26
 71,530 12.39 13.26 12.64 4,300 41,280 -1.9
16/07/2015
12.39
 45,530 11.97 12.39 11.97 4,050 16,300 -0.6
15/07/2015
11.97
 41,670 11.57 12.29 11.55 4,460 36,310 -1.5

Chính sách bảo mật | Điều khoản sử dụng |