CTCP Tàu cao tốc Superdong - Kiên Giang (skg)

9.25
-0.15
(-1.60%)
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
(2026-02-23) 		-0.67 -6.60% 2,591,900 177,500 1.8
9.28
10.20
9.40
2 tháng
(2026-01-19) 		-1.37 -12.63% 5,475,400 66,800 0.7
9.28
10.85
9.40
3 tháng
(2025-12-18) 		-0.62 -6.14% 8,047,600 156,000 1.6
9.28
10.90
9.40
6 tháng
(2025-09-19) 		-1.72 -15.36% 13,991,900 -51,700 -0.6
9.28
11.20
9.40
12 tháng
(2025-03-24) 		-1.88 -16.52% 52,561,700 -396,311 -1.2
8.55
11.85
9.40
24 tháng
(2024-03-28) 		-3.58 -27.44% 149,322,700 838,914 15.0
8.55
15
9.40
36 tháng
(2023-04-03) 		-3.76 -28.39% 308,788,700 3,008,743 47.9
8.55
19
9.40
60 tháng
(2021-04-13) 		-1.66 -14.87% 545,641,200 -1,035,209 -59.2
8.55
21.42
9.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |