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)
15/05/2015
10.17
 13,110 10.27 10.46 10.17 1,530 50 0.1
14/05/2015
10.27
 6,320 10.27 10.27 10.08 0 0 0
13/05/2015
10.27
 4,690 10.17 10.37 10.17 0 0 0
12/05/2015
10.17
 29,910 10.56 10.56 10.08 600 0 0.0
11/05/2015
10.56
 2,540 10.56 10.56 10.17 10 0 0.0
08/05/2015
10.56
 4,830 10.56 10.56 10.37 1,050 50 0.1
07/05/2015
10.56
 1,890 10.75 10.75 10.27 50 0 0.0
06/05/2015
10.75
 6,530 10.56 10.75 10.37 4,470 0 0.2
05/05/2015
10.56
 33,960 10.08 10.75 9.98 2,300 0 0.1
04/05/2015
10.08
 31,670 10.27 10.27 10.08 0 0 0
27/04/2015
10.27
 830 10.37 10.56 10.27 10 0 0.0
24/04/2015
10.37
 16,850 10.17 10.37 9.98 0 0 0
23/04/2015
10.17
 8,960 10.17 10.17 9.98 0 0 0
22/04/2015
10.17
 12,280 10.17 10.37 9.89 10 0 0.0
21/04/2015
10.17
 31,720 10.46 10.75 10.08 10 0 0.0
20/04/2015
10.46
 16,620 10.56 10.65 10.27 130 1,910 -0.1
17/04/2015
10.56
 41,100 10.08 10.56 10.37 120 0 0.0
16/04/2015
10.08
 11,840 10.17 10.17 9.79 10 0 0.0
15/04/2015
10.17
 970 10.08 10.27 9.60 0 0 0
14/04/2015
10.08
 22,880 9.89 10.56 9.98 0 0 0
13/04/2015
9.89
 61,010 9.31 9.89 9.39 0 22,130 -1.1
10/04/2015
9.31
 13,360 9.27 9.31 9.25 0 0 0
09/04/2015
9.27
 11,880 9.27 9.33 9.21 0 0 0
08/04/2015
9.27
 44,820 9.02 9.33 9.02 20 5,500 -0.3
07/04/2015
9.02
 23,840 8.71 9.02 8.73 30 990 -0.0
06/04/2015
8.71
 8,060 8.73 8.73 8.62 0 0 0
03/04/2015
8.73
 10,900 8.64 8.83 8.54 150 0 0.0
02/04/2015
8.64
 10,690 8.54 8.64 8.54 20 0 0.0
01/04/2015
8.54
 3,170 8.71 8.71 8.54 40 0 0.0
31/03/2015
8.71
 7,440 8.71 8.73 8.46 340 0 0.0
30/03/2015
8.71
 14,080 8.73 8.73 8.45 10 0 0.0
27/03/2015
8.73
 3,460 8.64 8.79 8.54 20 0 0.0
26/03/2015
8.64
 3,450 8.58 8.64 8.35 120 0 0.0
25/03/2015
8.58
 7,420 8.54 8.58 8.54 4,120 0 0.2
24/03/2015
8.54
 10,460 8.64 8.64 8.54 4,120 0 0.2
23/03/2015
8.64
 21,760 8.64 8.64 8.54 6,230 0 0.3
20/03/2015
8.64
 9,190 8.58 8.64 8.54 3,440 0 0.2
19/03/2015
8.58
 7,640 8.62 8.71 8.58 10 0 0.0
18/03/2015
8.62
 14,020 8.70 8.70 8.60 600 0 0.0
17/03/2015
8.70
 730 8.68 8.73 8.62 10 0 0.0
16/03/2015
8.68
 26,480 8.73 8.77 8.60 20 0 0.0
13/03/2015
8.73
 6,170 8.73 8.73 8.64 0 0 0
12/03/2015
8.73
 6,760 8.73 8.73 8.66 0 0 0
11/03/2015
8.73
 4,790 8.77 8.93 8.73 0 0 0
10/03/2015
8.77
 1,840 8.75 8.77 8.73 0 0 0
09/03/2015
8.75
 4,340 8.75 8.83 8.75 0 0 0
06/03/2015
8.75
 2,230 8.75 8.81 8.73 0 0 0
05/03/2015
8.75
 3,120 8.77 8.83 8.75 0 0 0
04/03/2015
8.77
 10,120 8.73 8.81 8.71 10 0 0.0
03/03/2015
8.73
 4,100 8.62 8.73 8.62 60 0 0.0
02/03/2015
8.62
 13,640 8.64 8.73 8.60 1,790 0 0.1
27/02/2015
8.64
 31,810 8.66 8.83 8.64 20 13,000 -0.6
26/02/2015
8.66
 15,920 8.87 8.87 8.66 0 1,450 -0.1
25/02/2015
8.87
 7,260 8.93 8.93 8.70 300 170 0.0
24/02/2015
8.93
 5,590 8.77 8.93 8.77 0 610 -0.0
13/02/2015
8.77
 7,040 8.71 8.79 8.71 380 2,390 -0.1
12/02/2015
8.71
 10,160 8.71 8.83 8.71 0 5,660 -0.3
11/02/2015
8.71
 12,430 8.50 8.75 8.56 170 7,680 -0.3
10/02/2015
8.50
 9,750 8.62 8.62 8.50 10 1,420 -0.1
09/02/2015
8.62
 16,460 8.45 8.68 8.45 0 0 0
06/02/2015
8.45
 23,100 8.60 8.60 8.45 0 0 0
05/02/2015
8.60
 3,890 8.62 8.62 8.35 10 0 0.0
04/02/2015
8.62
 30,630 8.62 8.64 8.25 20 0 0.0
03/02/2015
8.62
 15,470 8.77 8.91 8.60 840 0 0.0
02/02/2015
8.77
 11,850 9.00 9.06 8.73 0 0 0
30/01/2015
9.00
 17,240 9.00 9.00 8.93 3,170 0 0.1
29/01/2015
9.00
 5,390 9.02 9.04 9.00 1,140 0 0.1
28/01/2015
9.02
 61,830 9.00 9.08 9.00 0 25,390 -1.2
27/01/2015
9.00
 59,120 8.98 9.02 8.85 0 8,160 -0.4
26/01/2015
8.98
 51,110 9.08 9.08 8.93 10 0 0.0
23/01/2015
9.08
 34,770 9.12 9.12 8.79 10,440 0 0.5
22/01/2015
9.12
 7,760 9.12 9.19 9.02 150 0 0.0
21/01/2015
9.12
 17,360 9.21 9.21 9.12 0 0 0
20/01/2015
9.21
 15,840 9.23 9.23 9.12 90 0 0.0
19/01/2015
9.23
 44,990 9.21 9.27 9.12 0 18,040 -0.9
16/01/2015
9.21
 32,580 9.19 9.21 9.12 3,380 11,660 -0.4
15/01/2015
9.19
 8,260 9.21 9.21 9.12 0 5,170 -0.2
14/01/2015
9.21
 30,440 9.27 9.27 9.12 0 4,330 -0.2
13/01/2015
9.27
 28,260 9.23 9.27 9.12 0 0 0
12/01/2015
9.23
 53,050 9.31 9.31 9.12 0 10,000 -0.5
09/01/2015
9.31
 11,450 9.29 9.35 9.21 0 0 0
08/01/2015
9.29
 116,650 8.83 9.31 8.93 0 40,000 -1.9
07/01/2015
8.83
 65,870 8.54 9.10 8.54 150 30,900 -1.4
06/01/2015
8.54
 14,960 8.52 8.64 8.45 120 9,100 -0.4
05/01/2015
8.52
 23,000 8.45 8.64 8.35 40 0 0.0
31/12/2014
8.45
 7,800 8.35 8.73 8.33 440 0 0.0
30/12/2014
8.35
 16,630 8.25 8.35 8.06 150 0 0.0
29/12/2014
8.25
 16,150 8.27 8.35 8.20 50 0 0.0
26/12/2014
8.27
 24,750 8.29 8.41 8.16 3,660 7,820 -0.2
25/12/2014
8.29
 31,890 8.35 8.52 8.25 300 70 0.0
24/12/2014
8.35
 75,160 8.06 8.45 8.06 170 47,110 -2.0
23/12/2014
8.06
 35,720 8.04 8.06 8.04 0 20,000 -0.8
22/12/2014
8.04
 26,430 7.95 8.06 7.93 680 15,000 -0.6
19/12/2014
7.95
 3,520 7.95 7.95 7.68 280 0 0.0
18/12/2014
7.95
 37,730 7.87 8.04 7.95 600 9,330 -0.4
17/12/2014
7.87
 24,780 7.79 8.06 7.58 1,350 0 0.1
16/12/2014
7.79
 47,350 8.06 8.06 7.77 8,960 0 0.4
15/12/2014
8.06
 10,730 8.12 8.25 8.06 10 8,580 -0.4
12/12/2014
8.12
 10,720 8.06 8.12 8.06 420 110 0.0
11/12/2014
8.06
 45,270 8.16 8.35 8.02 380 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |