CTCP Tàu cao tốc Superdong - Kiên Giang (skg)

9.55
-0.01
(-0.10%)
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
(2026-03-30) 		0.40 4.37% 1,628,000 173,800 0
9.13
9.62
9.55
2 tháng
(2026-03-02) 		-0.44 -4.40% 4,106,400 267,100 0.7
9.04
10
9.55
3 tháng
(2026-01-29) 		-0.54 -5.35% 6,064,900 390,100 2.0
9.04
10.20
9.55
6 tháng
(2025-10-31) 		-0.84 -8.08% 12,919,000 267,200 0.8
9.04
10.90
9.55
12 tháng
(2025-05-05) 		-0.22 -2.27% 46,211,700 105,093 2.3
9.04
11.85
9.55
24 tháng
(2024-05-09) 		-3.11 -24.54% 122,092,900 1,802,714 26.8
8.55
13.77
9.55
36 tháng
(2023-05-15) 		-6.89 -41.89% 292,255,500 3,295,394 49.9
8.55
19
9.55
60 tháng
(2021-05-25) 		0.23 2.49% 539,885,600 -944,909 -60.4
8.55
21.42
9.55
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
10/11/2014
9.34
 11,880 9.26 9.34 9.16 120 0 0.0
07/11/2014
9.26
 7,060 9.06 9.32 9.04 520 0 0.0
06/11/2014
9.06
 17,080 9.06 9.34 9.04 3,170 0 0.1
05/11/2014
9.06
 11,660 8.96 9.24 8.94 10 0 0.0
04/11/2014
8.96
 18,270 9.08 9.22 8.94 330 0 0.0
03/11/2014
9.08
 19,740 9.30 9.38 9.08 370 10 0.0
31/10/2014
9.30
 25,630 9.32 9.32 9.06 2,970 0 0.1
30/10/2014
9.32
 1,790 9.26 9.53 9.14 1,180 0 0.1
29/10/2014
9.26
 12,920 9.04 9.30 9.04 3,300 0 0.1
28/10/2014
9.04
 10,210 9.20 9.55 9.02 40 500 -0.0
27/10/2014
9.20
 16,540 9.36 9.53 9.06 1,600 0 0.1
24/10/2014
9.36
 25,370 9.69 9.69 9.26 2,260 3,000 -0.0
23/10/2014
9.69
 27,300 9.77 9.99 9.34 5,530 200 0.2
22/10/2014
9.77
 30,760 9.93 10.12 9.61 3,400 9,180 -0.3
21/10/2014
9.93
 134,480 9.49 9.99 9.55 1,380 60,000 -2.8
20/10/2014
9.49
 121,670 9.10 9.55 8.94 34,670 60,000 -1.2
17/10/2014
9.10
 1,970 8.57 9.14 8.92 1,510 0 0.1
16/10/2014
8.57
 10,580 8.86 9.30 8.53 3,420 0 0.1
15/10/2014
8.86
 27,770 9.06 9.06 8.73 1,610 0 0.1
14/10/2014
9.06
 6,870 8.94 9.06 8.76 4,260 0 0.2
13/10/2014
8.94
 3,110 8.86 9.30 8.86 2,410 0 0.1
10/10/2014
8.86
 3,170 8.98 8.98 8.78 2,980 0 0.1
09/10/2014
8.98
 4,210 9.10 9.10 8.84 3,060 0 0.1
08/10/2014
9.10
 5,760 9.34 9.34 8.86 200 2,580 -0.1
07/10/2014
9.34
 610 8.96 9.34 9.04 510 0 0.0
06/10/2014
8.96
 5,030 8.73 9.34 8.55 1,930 0 0.1
03/10/2014
8.73
 6,690 9.04 9.04 8.65 3,570 4,300 -0.0
02/10/2014
9.04
 4,070 8.94 9.04 8.63 1,410 1,270 0.0
01/10/2014
8.94
 44,420 8.53 9.06 8.53 4,250 3,010 0.1
30/09/2014
8.53
 490 8.49 8.53 8.43 0 0 0
29/09/2014
8.49
 1,630 8.51 8.51 8.45 600 0 0.0
26/09/2014
8.51
 3,100 8.35 8.51 8.33 200 0 0.0
25/09/2014
8.35
 8,710 8.35 8.43 8.33 1,500 0 0.1
24/09/2014
8.35
 2,760 8.33 8.53 8.33 0 0 0
23/09/2014
8.33
 4,140 8.59 8.59 8.33 0 0 0
22/09/2014
8.59
 3,230 8.45 8.59 8.33 1,030 0 0.0
19/09/2014
8.45
 2,530 8.51 8.51 8.19 30 0 0.0
18/09/2014
8.51
 9,910 8.73 8.73 8.33 5,600 0 0.2
17/09/2014
8.73
 4,350 8.76 8.94 8.53 3,240 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |