CTCP Tàu cao tốc Superdong - Kiên Giang (skg)

10.10
0
(0%)
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
(2025-12-29) 		0.10 1% 3,699,600 -43,300 -0.4
10
10.90
10.10
2 tháng
(2025-11-28) 		0.05 0.50% 5,427,400 -90,800 -0.9
9.99
10.90
10.10
3 tháng
(2025-10-29) 		-0.30 -2.88% 6,874,500 -125,100 -1.2
9.99
10.90
10.10
6 tháng
(2025-07-31) 		-1.15 -10.22% 22,277,500 -217,500 -1.8
9.99
11.85
10.10
12 tháng
(2025-02-03) 		-0.54 -5.08% 61,946,100 -2,411,337 -24.3
8.55
12.26
10.10
24 tháng
(2024-02-07) 		-2.48 -19.72% 160,089,100 736,614 14.5
8.55
15
10.10
36 tháng
(2023-02-13) 		-1.90 -15.80% 310,948,600 2,825,161 46.3
8.55
19
10.10
60 tháng
(2021-02-22) 		0.61 6.41% 558,683,300 -1,242,409 -61.2
8.55
21.42
10.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
09/04/2015
9.81
 11,880 9.81 9.87 9.75 0 0 0
08/04/2015
9.81
 44,820 9.55 9.87 9.55 20 5,500 -0.3
07/04/2015
9.55
 23,840 9.22 9.55 9.24 30 990 -0.0
06/04/2015
9.22
 8,060 9.24 9.24 9.12 0 0 0
03/04/2015
9.24
 10,900 9.14 9.34 9.04 150 0 0.0
02/04/2015
9.14
 10,690 9.04 9.14 9.04 20 0 0.0
01/04/2015
9.04
 3,170 9.22 9.22 9.04 40 0 0.0
31/03/2015
9.22
 7,440 9.22 9.24 8.96 340 0 0.0
30/03/2015
9.22
 14,080 9.24 9.24 8.94 10 0 0.0
27/03/2015
9.24
 3,460 9.14 9.30 9.04 20 0 0.0
26/03/2015
9.14
 3,450 9.08 9.14 8.84 120 0 0.0
25/03/2015
9.08
 7,420 9.04 9.08 9.04 4,120 0 0.2
24/03/2015
9.04
 10,460 9.14 9.14 9.04 4,120 0 0.2
23/03/2015
9.14
 21,760 9.14 9.14 9.04 6,230 0 0.3
20/03/2015
9.14
 9,190 9.08 9.14 9.04 3,440 0 0.2
19/03/2015
9.08
 7,640 9.12 9.22 9.08 10 0 0.0
18/03/2015
9.12
 14,020 9.20 9.20 9.10 600 0 0.0
17/03/2015
9.20
 730 9.18 9.24 9.12 10 0 0.0
16/03/2015
9.18
 26,480 9.24 9.28 9.10 20 0 0.0
13/03/2015
9.24
 6,170 9.24 9.24 9.14 0 0 0
12/03/2015
9.24
 6,760 9.24 9.24 9.16 0 0 0
11/03/2015
9.24
 4,790 9.28 9.45 9.24 0 0 0
10/03/2015
9.28
 1,840 9.26 9.28 9.24 0 0 0
09/03/2015
9.26
 4,340 9.26 9.34 9.26 0 0 0
06/03/2015
9.26
 2,230 9.26 9.32 9.24 0 0 0
05/03/2015
9.26
 3,120 9.28 9.34 9.26 0 0 0
04/03/2015
9.28
 10,120 9.24 9.32 9.22 10 0 0.0
03/03/2015
9.24
 4,100 9.12 9.24 9.12 60 0 0.0
02/03/2015
9.12
 13,640 9.14 9.24 9.10 1,790 0 0.1
27/02/2015
9.14
 31,810 9.16 9.34 9.14 20 13,000 -0.6
26/02/2015
9.16
 15,920 9.38 9.38 9.16 0 1,450 -0.1
25/02/2015
9.38
 7,260 9.45 9.45 9.20 300 170 0.0
24/02/2015
9.45
 5,590 9.28 9.45 9.28 0 610 -0.0
13/02/2015
9.28
 7,040 9.22 9.30 9.22 380 2,390 -0.1
12/02/2015
9.22
 10,160 9.22 9.34 9.22 0 5,660 -0.3
11/02/2015
9.22
 12,430 9.00 9.26 9.06 170 7,680 -0.3
10/02/2015
9.00
 9,750 9.12 9.12 9.00 10 1,420 -0.1
09/02/2015
9.12
 16,460 8.94 9.18 8.94 0 0 0
06/02/2015
8.94
 23,100 9.10 9.10 8.94 0 0 0
05/02/2015
9.10
 3,890 9.12 9.12 8.84 10 0 0.0
04/02/2015
9.12
 30,630 9.12 9.14 8.73 20 0 0.0
03/02/2015
9.12
 15,470 9.28 9.43 9.10 840 0 0.0
02/02/2015
9.28
 11,850 9.53 9.59 9.24 0 0 0
30/01/2015
9.53
 17,240 9.53 9.53 9.45 3,170 0 0.1
29/01/2015
9.53
 5,390 9.55 9.57 9.53 1,140 0 0.1
28/01/2015
9.55
 61,830 9.53 9.61 9.53 0 25,390 -1.2
27/01/2015
9.53
 59,120 9.51 9.55 9.36 0 8,160 -0.4
26/01/2015
9.51
 51,110 9.61 9.61 9.45 10 0 0.0
23/01/2015
9.61
 34,770 9.65 9.65 9.30 10,440 0 0.5
22/01/2015
9.65
 7,760 9.65 9.73 9.55 150 0 0.0
21/01/2015
9.65
 17,360 9.75 9.75 9.65 0 0 0
20/01/2015
9.75
 15,840 9.77 9.77 9.65 90 0 0.0
19/01/2015
9.77
 44,990 9.75 9.81 9.65 0 18,040 -0.9
16/01/2015
9.75
 32,580 9.73 9.75 9.65 3,380 11,660 -0.4
15/01/2015
9.73
 8,260 9.75 9.75 9.65 0 5,170 -0.2
14/01/2015
9.75
 30,440 9.81 9.81 9.65 0 4,330 -0.2
13/01/2015
9.81
 28,260 9.77 9.81 9.65 0 0 0
12/01/2015
9.77
 53,050 9.85 9.85 9.65 0 10,000 -0.5
09/01/2015
9.85
 11,450 9.83 9.89 9.75 0 0 0
08/01/2015
9.83
 116,650 9.34 9.85 9.45 0 40,000 -1.9
07/01/2015
9.34
 65,870 9.04 9.63 9.04 150 30,900 -1.4
06/01/2015
9.04
 14,960 9.02 9.14 8.94 120 9,100 -0.4
05/01/2015
9.02
 23,000 8.94 9.14 8.84 40 0 0.0
31/12/2014
8.94
 7,800 8.84 9.24 8.82 440 0 0.0
30/12/2014
8.84
 16,630 8.73 8.84 8.53 150 0 0.0
29/12/2014
8.73
 16,150 8.76 8.84 8.67 50 0 0.0
26/12/2014
8.76
 24,750 8.78 8.90 8.63 3,660 7,820 -0.2
25/12/2014
8.78
 31,890 8.84 9.02 8.73 300 70 0.0
24/12/2014
8.84
 75,160 8.53 8.94 8.53 170 47,110 -2.0
23/12/2014
8.53
 35,720 8.51 8.53 8.51 0 20,000 -0.8
22/12/2014
8.51
 26,430 8.41 8.53 8.39 680 15,000 -0.6
19/12/2014
8.41
 3,520 8.41 8.41 8.13 280 0 0.0
18/12/2014
8.41
 37,730 8.33 8.51 8.41 600 9,330 -0.4
17/12/2014
8.33
 24,780 8.25 8.53 8.02 1,350 0 0.1
16/12/2014
8.25
 47,350 8.53 8.53 8.23 8,960 0 0.4
15/12/2014
8.53
 10,730 8.59 8.73 8.53 10 8,580 -0.4
12/12/2014
8.59
 10,720 8.53 8.59 8.53 420 110 0.0
11/12/2014
8.53
 45,270 8.63 8.84 8.49 380 0 0.0
10/12/2014
8.63
 31,200 8.13 8.63 8.13 40 0 0.0
09/12/2014
8.13
 76,620 8.69 8.92 8.11 12,300 0 0.5
08/12/2014
8.69
 25,510 8.94 8.94 8.69 30 0 0.0
05/12/2014
8.94
 12,250 8.78 8.94 8.78 70 0 0.0
04/12/2014
8.78
 35,930 8.78 8.86 8.73 7,200 0 0.3
03/12/2014
8.78
 30,110 8.63 8.84 8.65 120 0 0.0
02/12/2014
8.63
 62,900 8.84 8.84 8.63 11,230 0 0.5
01/12/2014
8.84
 11,740 9.02 9.02 8.84 10 0 0.0
28/11/2014
9.02
 37,820 8.84 9.04 8.73 2,650 0 0.1
27/11/2014
8.84
 26,640 8.84 9.02 8.73 290 0 0.0
26/11/2014
8.84
 40,190 8.78 9.12 8.73 30 0 0.0
25/11/2014
8.78
 59,680 8.73 9.12 8.73 17,520 0 0.8
24/11/2014
8.73
 12,230 8.90 9.14 8.73 700 20 0.0
21/11/2014
8.90
 72,300 9.14 9.14 8.90 0 310 -0.0
20/11/2014
9.14
 17,410 9.14 9.18 9.00 100 10,220 -0.5
19/11/2014
9.14
 3,740 9.12 9.14 9.08 0 270 -0.0
18/11/2014
9.12
 42,410 9.00 9.28 8.94 6,460 10 0.3
17/11/2014
9.00
 61,580 9.14 9.28 8.98 3,730 0 0.2
14/11/2014
9.14
 20,880 9.20 9.24 9.12 10 0 0.0
13/11/2014
9.20
 3,830 9.14 9.24 9.10 20 0 0.0
12/11/2014
9.14
 55,470 9.32 9.32 8.94 180 4,100 -0.2
11/11/2014
9.32
 22,340 9.34 9.34 9.14 110 9,320 -0.4

Chính sách bảo mật | Điều khoản sử dụng |