CTCP Tàu cao tốc Superdong - Kiên Giang (skg)

9.47
-0.03
(-0.32%)
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
(2026-02-11) 		-0.55 -5.47% 2,415,400 185,400 1.9
9.28
10.20
9.47
2 tháng
(2026-01-12) 		-0.60 -5.94% 6,732,700 149,500 1.6
9.28
10.90
9.47
3 tháng
(2025-12-15) 		-0.60 -5.94% 7,944,400 151,800 1.6
9.28
10.90
9.47
6 tháng
(2025-09-15) 		-1.55 -14.03% 14,216,100 -135,800 -1.5
9.28
11.20
9.47
12 tháng
(2025-03-18) 		-1.76 -15.64% 53,281,600 -483,731 -2.2
8.55
11.85
9.47
24 tháng
(2024-03-25) 		-3.78 -28.49% 151,021,900 684,114 12.7
8.55
15
9.47
36 tháng
(2023-03-29) 		-3.27 -25.59% 308,883,500 3,005,243 48.0
8.55
19
9.47
60 tháng
(2021-04-08) 		-2.09 -18.02% 546,874,300 -1,009,909 -58.8
8.55
21.42
9.47
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/05/2015
12.80
 32,390 12.29 12.90 12.39 5,220 8,170 -0.2
22/05/2015
12.29
 7,450 12.09 12.29 12.19 0 1,780 -0.1
21/05/2015
12.09
 55,280 11.38 12.09 11.38 150 22,630 -1.3
20/05/2015
11.38
 17,800 11.17 11.38 10.97 10,000 0 0.5
19/05/2015
11.17
 3,440 10.97 11.17 10.97 500 0 0.0
18/05/2015
10.97
 15,110 10.77 10.97 10.66 10,850 0 0.6
15/05/2015
10.77
 13,110 10.87 11.07 10.77 1,530 50 0.1
14/05/2015
10.87
 6,320 10.87 10.87 10.66 0 0 0
13/05/2015
10.87
 4,690 10.77 10.97 10.77 0 0 0
12/05/2015
10.77
 29,910 11.17 11.17 10.66 600 0 0.0
11/05/2015
11.17
 2,540 11.17 11.17 10.77 10 0 0.0
08/05/2015
11.17
 4,830 11.17 11.17 10.97 1,050 50 0.1
07/05/2015
11.17
 1,890 11.38 11.38 10.87 50 0 0.0
06/05/2015
11.38
 6,530 11.17 11.38 10.97 4,470 0 0.2
05/05/2015
11.17
 33,960 10.66 11.38 10.56 2,300 0 0.1
04/05/2015
10.66
 31,670 10.87 10.87 10.66 0 0 0
27/04/2015
10.87
 830 10.97 11.17 10.87 10 0 0.0
24/04/2015
10.97
 16,850 10.77 10.97 10.56 0 0 0
23/04/2015
10.77
 8,960 10.77 10.77 10.56 0 0 0
22/04/2015
10.77
 12,280 10.77 10.97 10.46 10 0 0.0
21/04/2015
10.77
 31,720 11.07 11.38 10.66 10 0 0.0
20/04/2015
11.07
 16,620 11.17 11.27 10.87 130 1,910 -0.1
17/04/2015
11.17
 41,100 10.66 11.17 10.97 120 0 0.0
16/04/2015
10.66
 11,840 10.77 10.77 10.36 10 0 0.0
15/04/2015
10.77
 970 10.66 10.87 10.16 0 0 0
14/04/2015
10.66
 22,880 10.46 11.17 10.56 0 0 0
13/04/2015
10.46
 61,010 9.85 10.46 9.93 0 22,130 -1.1
10/04/2015
9.85
 13,360 9.81 9.85 9.79 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |