CTCP Tàu cao tốc Superdong - Kiên Giang (skg)

7.57
-0.01
(-0.13%)
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
(2026-06-29) 		-0.77 -9.20% 721,000 50,700 0
7.58
8.39
7.58
2 tháng
(2026-05-29) 		-1.08 -12.48% 2,066,700 49,400 0
7.58
8.75
7.58
3 tháng
(2026-04-29) 		-1.42 -15.78% 3,429,200 64,800 0
7.58
9.17
7.58
6 tháng
(2026-01-29) 		-1.94 -20.37% 9,388,300 446,200 2.0
7.58
9.64
7.58
12 tháng
(2025-08-04) 		-3.27 -30.06% 30,997,800 209,800 0.0
7.58
11.20
7.58
24 tháng
(2024-08-07) 		-3.76 -33.11% 91,665,600 1,053,514 16.2
7.58
11.90
7.58
36 tháng
(2023-08-14) 		-7.86 -50.85% 221,318,400 3,076,094 44.5
7.58
15.71
7.58
60 tháng
(2021-08-23) 		-1.63 -17.66% 527,163,100 -1,573,809 -67.4
7.58
20.24
7.58
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
16/11/2015
21.19
 163,320 20.49 21.19 20.49 54,600 1,000 4.8
13/11/2015
20.49
 63,360 20.26 20.61 20.02 1,000 11,510 -0.9
12/11/2015
20.26
 53,800 19.79 20.37 19.79 1,360 0 0.1
11/11/2015
19.79
 20,890 20.14 20.14 19.55 140 2,290 -0.2
10/11/2015
20.14
 76,730 19.32 20.26 19.20 59,980 6,150 4.6
09/11/2015
19.32
 30,190 19.67 19.67 19.32 8,400 0 0.7
06/11/2015
19.67
 53,650 19.67 19.79 18.97 25,660 2,000 2.0
05/11/2015
19.67
 11,690 19.44 19.67 19.44 450 0 0.0
04/11/2015
19.44
 21,370 19.44 19.79 19.44 5,200 0 0.4
03/11/2015
19.44
 64,540 19.44 19.55 19.32 15,350 2,570 1.1
02/11/2015
19.44
 55,980 19.91 19.91 19.44 20,990 0 1.7
30/10/2015
19.91
 55,730 19.67 20.02 19.55 21,670 0 1.8
29/10/2015
19.67
 158,440 20.14 20.14 19.55 29,900 5,200 2.1
28/10/2015
20.14
 109,240 20.37 20.37 20.02 0 13,600 -1.2
27/10/2015
20.37
 41,400 20.37 20.49 20.02 0 14,000 -1.2
26/10/2015
20.37
 94,620 19.91 20.49 19.55 2,780 6,330 -0.3
23/10/2015
19.91
 58,300 20.14 20.26 19.79 71,280 70,000 0.1
22/10/2015
20.14
 43,930 19.79 20.26 19.67 8,500 510 0.7
21/10/2015
19.79
 60,700 19.79 20.14 19.55 309,120 263,510 3.9
20/10/2015
19.79
 87,280 18.73 19.79 18.73 109,400 118,000 -0.7
19/10/2015
18.73
 74,660 18.73 18.97 18.62 5,650 21,900 -1.3
16/10/2015
18.73
 83,380 18.27 18.97 18.15 3,000 500 0.2
15/10/2015
18.27
 25,620 18.27 18.38 18.15 5,100 500 0.4
14/10/2015
18.27
 17,860 18.15 18.27 18.03 3,600 0 0.3
13/10/2015
18.15
 28,000 18.27 18.27 18.03 9,800 1,500 0.6
12/10/2015
18.27
 20,760 17.56 18.27 17.56 10 5,500 -0.4
09/10/2015
17.56
 39,280 18.15 18.15 17.56 1,030 3,500 -0.2
08/10/2015
18.15
 40,180 18.03 18.38 17.91 150 0 0.0
07/10/2015
18.03
 62,600 18.50 18.62 18.03 5,030 0 0.4
06/10/2015
18.50
 324,610 18.38 18.73 18.27 143,770 1,000 11.2

Chính sách bảo mật | Điều khoản sử dụng |