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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |