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)
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
05/10/2015
18.38
 401,010 18.15 18.50 17.91 255,390 0 19.9
02/10/2015
18.15
 44,670 18.15 18.27 17.91 4,280 700 0.3
01/10/2015
18.15
 156,690 18.97 18.97 17.80 43,820 9,300 2.7
30/09/2015
18.97
 63,120 18.85 18.97 18.62 17,240 17,900 -0.1
29/09/2015
18.85
 95,040 18.73 18.97 18.38 17,710 4,950 1.0
28/09/2015
18.73
 77,550 17.56 18.73 17.68 2,550 15,140 -1.0
25/09/2015
17.56
 103,660 16.74 17.56 16.63 26,590 24,500 0.1
24/09/2015
16.74
 57,850 16.63 16.86 16.51 36,150 3,000 2.4
23/09/2015
16.63
 28,120 16.63 16.63 16.28 11,250 6,020 0.4
22/09/2015
16.63
 57,960 16.51 16.74 16.28 27,310 13,880 1.0
21/09/2015
16.51
 11,940 16.63 16.86 16.39 0 10 -0.0
18/09/2015
16.63
 22,890 16.51 16.63 16.28 9,450 7,000 0.2
17/09/2015
16.51
 37,480 16.28 16.51 16.16 32,540 21,320 0.8
16/09/2015
16.28
 10,970 16.04 16.39 15.92 75,980 70,000 0.4
15/09/2015
16.04
 24,270 15.92 16.04 15.92 5,500 0 0.4
14/09/2015
15.92
 17,790 15.81 16.04 15.57 750 0 0.1
11/09/2015
15.81
 27,740 15.92 16.28 15.81 4,660 0 0.3
10/09/2015
15.92
 43,790 16.04 16.39 15.34 5,200 2,520 0.2
09/09/2015
16.04
 49,610 16.16 16.51 15.92 850,370 443,400 28.5
08/09/2015
16.16
 66,950 15.10 16.16 15.10 28,580 9,500 1.3
07/09/2015
15.10
 61,790 14.17 15.10 14.05 27,050 100 1.7
04/09/2015
14.17
 8,680 14.05 14.17 13.93 500 0 0.0
03/09/2015
14.05
 5,790 13.82 14.05 13.82 0 0 0
01/09/2015
13.82
 26,050 13.82 14.05 13.70 0 0 0
31/08/2015
13.82
 27,850 14.28 14.28 13.82 0 0 0
28/08/2015
14.28
 28,930 14.28 14.28 14.05 0 3,800 -0.2
27/08/2015
14.28
 23,840 14.40 14.40 14.05 5,000 0 0.3
26/08/2015
14.40
 76,520 13.47 14.40 13.35 32,770 24,100 0.5
25/08/2015
13.47
 130,880 13.23 13.58 12.88 47,480 56,550 -0.5
24/08/2015
13.23
 114,350 14.17 14.17 13.23 4,500 6,660 -0.1
21/08/2015
14.17
 65,970 14.28 14.28 13.93 10 10 0
20/08/2015
14.28
 86,230 14.52 14.52 13.93 3,200 28,180 -1.5
19/08/2015
14.52
 131,060 14.75 14.87 13.93 5,760 0 0.4
18/08/2015
14.75
 48,340 14.75 14.87 14.40 31,050 0 1.9
17/08/2015
14.75
 34,420 14.52 14.99 14.64 0 3,600 -0.2
14/08/2015
14.52
 215,990 14.05 14.99 14.17 85,000 27,100 3.6
13/08/2015
14.05
 25,940 14.05 14.40 13.82 10 2,000 -0.1
12/08/2015
14.05
 85,680 13.58 14.52 13.11 10 20,000 -1.2
11/08/2015
13.58
 70,720 13.00 13.82 12.88 64,800 1,250 3.6
10/08/2015
13.00
 23,060 13.00 13.00 12.53 8,000 510 0.4
07/08/2015
13.00
 5,860 13.23 13.23 13.00 1,000 0 0.1
06/08/2015
13.23
 24,830 13.23 13.35 13.11 19,050 6,940 0.7
05/08/2015
13.23
 18,370 13.11 13.35 13.11 4,080 6,330 -0.1
04/08/2015
13.11
 44,320 12.88 13.58 12.88 180 28,180 -1.6
03/08/2015
12.88
 35,550 12.76 12.88 12.65 6,720 8,990 -0.1
31/07/2015
12.76
 19,550 12.29 12.76 12.29 160 3,320 -0.2
30/07/2015
12.29
 12,300 12.41 12.41 12.29 500 0 0.0
29/07/2015
12.41
 22,690 12.53 12.53 12.41 0 0 0
28/07/2015
12.53
 36,420 12.65 12.76 12.53 17,350 26,200 -0.5
27/07/2015
12.65
 34,660 12.88 12.88 12.53 0 26,200 -1.4
24/07/2015
12.88
 21,170 13.00 13.00 12.65 20 0 0.0
23/07/2015
13.00
 22,790 13.00 13.00 12.65 2,000 4,320 -0.1
22/07/2015
13.00
 30,310 13.00 13.35 12.76 550 10,000 -0.5
21/07/2015
13.00
 67,020 12.18 13.00 12.18 0 20,000 -1.1
20/07/2015
12.18
 125,140 12.53 13.35 12.18 300 39,100 -2.2
17/07/2015
12.53
 71,530 11.71 12.53 11.94 4,300 41,280 -1.9
16/07/2015
11.71
 45,530 11.31 11.71 11.31 4,050 16,300 -0.6
15/07/2015
11.31
 41,670 10.94 11.62 10.91 4,460 36,310 -1.5
14/07/2015
10.94
 4,120 10.94 10.96 10.91 0 0 0
13/07/2015
10.94
 12,160 10.94 10.96 10.94 0 7,010 -0.3
10/07/2015
10.94
 17,990 10.94 11.01 10.89 800 13,900 -0.6
09/07/2015
10.94
 4,020 10.94 10.94 10.87 200 1,290 -0.1
08/07/2015
10.94
 2,450 10.98 10.98 10.94 0 1,020 -0.0
07/07/2015
10.98
 7,440 10.98 11.01 10.91 10 6,130 -0.3
06/07/2015
10.98
 50,900 11.01 11.01 10.89 30,500 32,820 -0.1
03/07/2015
11.01
 7,330 11.08 11.08 10.94 0 3,820 -0.2
02/07/2015
11.08
 9,730 11.19 11.19 11.01 550 1,110 -0.0
01/07/2015
11.19
 11,920 11.19 11.26 10.96 200 50 0.0
30/06/2015
11.19
 15,030 11.01 11.24 10.77 10 1,650 -0.1
29/06/2015
11.01
 18,150 11.26 11.29 11.01 0 500 -0.0

Chính sách bảo mật | Điều khoản sử dụng |