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)
12/04/2016
27.63
 24,620 27.63 28.10 27.40 2,080 50 0.2
11/04/2016
27.63
 48,370 26.93 27.87 26.93 340 2,000 -0.2
08/04/2016
26.93
 33,140 27.63 27.63 26.23 5,130 13,200 -0.9
07/04/2016
27.63
 50,500 27.63 27.63 27.16 37,910 16,400 2.5
06/04/2016
27.63
 158,990 26.46 27.63 26.46 51,730 99,150 -5.5
05/04/2016
26.46
 61,670 25.29 26.70 25.53 20,200 13,250 0.8
04/04/2016
25.29
 18,880 25.06 25.99 25.06 7,130 0 0.8
01/04/2016
25.06
 16,310 24.82 25.06 24.82 4,460 0 0.5
31/03/2016
24.82
 67,710 25.99 25.99 24.82 37,700 12,500 2.7
30/03/2016
25.99
 12,680 25.76 25.99 25.53 2,950 2,500 0.0
29/03/2016
25.76
 58,320 25.76 25.76 25.53 39,490 30,000 1.0
28/03/2016
25.76
 34,890 25.29 25.99 25.29 0 16,000 -1.7
25/03/2016
25.29
 33,560 25.99 25.99 25.06 16,000 7,840 0.9
24/03/2016
25.99
 14,010 25.99 25.99 25.29 3,020 2,820 0.0
23/03/2016
25.99
 21,660 25.76 26.23 25.99 10,430 6,750 0.4
22/03/2016
25.76
 81,360 24.35 25.76 24.35 23,700 57,260 -3.5
21/03/2016
24.35
 103,420 25.53 25.53 24.35 60,800 87,600 -2.9
18/03/2016
25.53
 50,280 25.99 25.99 25.53 31,300 6,000 2.8
17/03/2016
25.99
 8,910 25.99 26.23 25.76 1,150 0 0.1
16/03/2016
25.99
 16,490 25.53 25.99 25.53 5,400 0 0.6
15/03/2016
25.53
 60,710 25.29 26.23 25.29 12,310 0 1.3
14/03/2016
25.29
 81,610 26.70 26.93 25.29 10,620 5,000 0.6
11/03/2016
26.70
 73,680 27.87 27.87 26.46 1,000 40,190 -4.5
10/03/2016
27.87
 14,440 27.40 27.87 27.16 0 6,870 -0.8
09/03/2016
27.40
 24,390 26.93 27.40 26.46 5,600 13,480 -0.9
08/03/2016
26.93
 119,250 28.34 28.34 26.46 7,230 32,020 -2.9
07/03/2016
28.34
 85,230 28.57 29.74 28.34 15,230 11,200 0.5
04/03/2016
28.57
 111,900 27.16 29.04 27.16 49,260 40,250 1.1
03/03/2016
27.16
 79,930 25.53 27.16 25.53 22,220 18,200 0.4
02/03/2016
25.53
 50,230 25.29 25.99 25.29 9,260 24,320 -1.6
01/03/2016
25.29
 71,980 25.29 25.76 25.06 14,090 17,230 -0.4
29/02/2016
25.29
 29,430 25.06 25.53 24.82 20,180 4,900 1.6
26/02/2016
25.06
 12,580 24.59 25.06 24.59 4,020 2,070 0.2
25/02/2016
24.59
 26,150 24.82 25.53 24.35 7,270 10,170 -0.3
24/02/2016
24.82
 30,230 24.35 25.06 24.12 17,120 1,000 1.7
23/02/2016
24.35
 32,230 25.29 25.29 24.35 0 0 0
22/02/2016
25.29
 32,370 25.29 25.29 24.82 13,070 3,000 1.1
19/02/2016
25.29
 103,490 24.35 25.76 24.35 25,190 31,180 -0.6
18/02/2016
24.35
 38,220 23.30 24.35 23.30 17,630 12,400 0.5
17/02/2016
23.30
 35,870 23.07 23.42 23.07 22,490 2,000 2.0
16/02/2016
23.07
 76,610 22.13 23.07 22.01 39,630 7,000 3.1
15/02/2016
22.13
 17,040 21.66 22.25 21.43 8,690 1,750 0.6
05/02/2016
21.66
 3,490 21.54 21.78 21.43 0 0 0
04/02/2016
21.54
 4,990 21.43 21.54 21.43 500 0 0.0
03/02/2016
21.43
 29,180 21.43 21.54 21.43 24,360 6,400 1.6
02/02/2016
21.43
 20,510 21.43 21.78 21.43 10,950 100 1.0
01/02/2016
21.43
 16,900 21.08 21.54 21.08 10,430 0 1.0
29/01/2016
21.08
 10,360 20.96 21.08 20.61 200 0 0.0
28/01/2016
20.96
 29,280 21.08 21.43 20.37 8,240 0 0.7
27/01/2016
21.08
 21,710 21.19 21.31 20.96 4,520 0 0.4
26/01/2016
21.19
 14,050 21.43 21.43 21.19 5,080 0 0.5
25/01/2016
21.43
 9,860 21.19 21.43 21.08 3,420 0 0.3
22/01/2016
21.19
 46,010 21.19 21.54 20.14 15,350 0 1.3
21/01/2016
21.19
 20,270 21.66 21.78 21.19 3,820 0 0.4
20/01/2016
21.66
 25,920 21.66 22.13 21.66 0 0 0
19/01/2016
21.66
 20,540 21.66 21.78 21.31 6,150 1,360 0.4
18/01/2016
21.66
 73,550 21.78 21.90 20.96 2,800 0 0.3
15/01/2016
21.78
 25,000 21.90 22.25 21.78 3,750 0 0.4
14/01/2016
21.90
 27,920 22.36 22.36 21.54 3,590 0 0.3
13/01/2016
22.36
 27,200 21.78 22.72 21.78 390 4,300 -0.4
12/01/2016
21.78
 82,260 20.37 21.78 20.26 7,520 25,060 -1.7
11/01/2016
20.37
 14,480 20.37 20.37 20.14 3,300 0 0.3
08/01/2016
20.37
 48,470 20.26 20.37 20.02 33,400 0 2.9
07/01/2016
20.26
 84,560 20.49 20.49 20.14 50,610 0 4.4
06/01/2016
20.49
 16,480 20.49 20.49 20.37 8,900 0 0.8
05/01/2016
20.49
 3,640 20.61 20.61 20.37 0 0 0
04/01/2016
20.61
 11,380 20.61 20.84 20.49 6,630 0 0.6
31/12/2015
20.61
 24,200 20.26 20.61 20.14 1,000 0 0.1
30/12/2015
20.26
 19,620 20.26 20.37 20.14 750 0 0.1
29/12/2015
20.26
 25,170 20.37 20.49 20.26 180 0 0.0
28/12/2015
20.37
 23,100 20.26 20.37 20.14 3,210 0 0.3
25/12/2015
20.26
 40,120 20.26 20.49 20.26 10,000 0 0.9
24/12/2015
20.26
 10,570 20.37 20.61 20.26 0 7,890 -0.7
23/12/2015
20.37
 24,360 20.26 20.49 20.37 20,000 13,110 0.6
22/12/2015
20.26
 57,650 20.37 20.37 20.26 20,000 45,000 -2.2
21/12/2015
20.37
 22,800 20.49 20.61 20.14 0 0 0
18/12/2015
20.49
 5,070 20.61 20.96 20.49 180,000 200,000 -1.8
17/12/2015
20.61
 31,120 20.37 20.72 20.26 304,740 300,010 0.4
16/12/2015
20.37
 44,400 20.37 20.49 20.02 14,720 0 1.3
15/12/2015
20.37
 23,390 20.61 20.61 20.26 2,350 0 0.2
14/12/2015
20.61
 11,200 20.49 20.61 20.49 0 0 0
11/12/2015
20.49
 23,050 20.37 20.72 20.37 9,300 0 0.8
10/12/2015
20.37
 17,140 20.61 20.72 20.37 5,400 0 0.5
09/12/2015
20.61
 14,780 20.61 20.72 20.49 100 0 0.0
08/12/2015
20.61
 16,780 20.61 20.72 20.49 0 600 -0.1
07/12/2015
20.61
 7,980 20.72 20.72 20.49 0 500 -0.0
04/12/2015
20.72
 2,000 20.72 20.84 20.37 0 0 0
03/12/2015
20.72
 16,450 20.72 20.84 20.49 0 0 0
02/12/2015
20.72
 20,690 20.72 20.84 20.61 8,100 0 0.7
01/12/2015
20.72
 8,220 20.61 20.84 20.49 3,160 1,000 0.2
30/11/2015
20.61
 53,480 20.02 20.96 19.91 10,510 0 0.9
27/11/2015
20.02
 44,670 20.37 20.49 20.02 17,870 15,250 0.2
26/11/2015
20.37
 22,600 20.72 20.72 20.37 1,000 0 0.1
25/11/2015
20.72
 18,460 20.72 20.84 20.61 2,700 0 0.2
24/11/2015
20.72
 57,140 21.19 21.19 20.72 22,860 0 2.0
23/11/2015
21.19
 33,170 20.96 21.43 20.96 0 0 0
20/11/2015
20.96
 29,380 21.19 21.54 20.84 1,640 500 0.1
19/11/2015
21.19
 37,910 21.31 21.43 20.84 1,360 5,500 -0.4
18/11/2015
21.31
 61,210 20.72 21.31 20.61 34,590 7,700 2.4
17/11/2015
20.72
 40,290 21.19 21.19 20.72 200 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |