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)
26/05/2025
10.45
 270,700 10.40 10.50 9.83 11,300 17,500 -0.1
23/05/2025
10.31
 108,300 10.31 10.31 10.26 3,800 0 0.0
22/05/2025
10.26
 174,500 10.31 10.35 10.21 0 7,200 0
21/05/2025
10.31
 312,600 10.40 10.55 10.21 0 38,900 -0.4
20/05/2025
10.40
 370,100 10.50 10.78 10.40 4,100 30,400 -0.3
19/05/2025
10.45
 259,200 10.21 10.50 10.21 19,700 0 0
16/05/2025
10.21
 205,400 10.40 10.50 10.21 11,500 54,000 0
15/05/2025
10.40
 184,900 10.55 10.59 10.31 0 3,800 0
14/05/2025
10.45
 314,200 10.45 10.59 10.35 2,500 5,800 0
13/05/2025
10.35
 195,700 10.40 10.45 10.31 0 12,300 0
12/05/2025
10.31
 234,600 10.50 10.50 10.21 0 45,500 0
09/05/2025
10.31
 791,300 9.88 10.45 9.47 4,600 95,700 0
08/05/2025
9.88
 106,400 9.93 9.93 9.78 3,900 17,500 0
07/05/2025
9.93
 125,500 9.83 9.93 9.73 300 29,800 0
06/05/2025
9.88
 178,700 9.83 9.97 9.83 5,900 30,400 0
05/05/2025
9.78
 215,200 9.78 9.93 9.73 4,600 15,700 0
29/04/2025
9.78
 237,300 9.73 9.83 9.59 35,400 100 0.4
28/04/2025
9.73
 102,500 9.64 9.73 9.54 31,800 0 0.3
25/04/2025
9.64
 152,700 9.73 9.73 9.59 39,600 0 0.4
24/04/2025
9.54
 309,400 9.69 9.73 9.54 75,900 120,400 -0.4
23/04/2025
9.64
 181,400 9.73 9.73 9.48 17,900 13,300 0.0
22/04/2025
9.46
 528,300 9.83 9.83 9.14 48,000 21,000 0.3
21/04/2025
9.83
 110,800 9.93 9.93 9.69 0 12,300 -0.1
18/04/2025
9.93
 263,100 9.78 9.97 9.59 13,800 0 0.1
17/04/2025
9.69
 92,400 9.51 9.69 9.51 0 0 0
16/04/2025
9.69
 377,000 9.47 9.93 9.47 33,300 3,300 0.3
15/04/2025
9.54
 173,800 9.64 9.64 9.49 0 0 0
14/04/2025
9.64
 259,600 9.49 9.64 9.46 100 0 0.0
11/04/2025
9.49
 584,800 9.14 9.54 9.14 3,300 0 0.0
10/04/2025
9.14
 71,800 9.14 9.14 9.14 0 10,000 -0.1
09/04/2025
8.55
 947,700 8.55 8.78 8.55 17,500 800 0.1
08/04/2025
9.19
 476,800 9.30 9.64 9.19 0 1,000 -0.0
04/04/2025
9.88
 892,100 9.88 10.50 9.88 0 220,304 -2.3
03/04/2025
10.59
 896,600 11.02 11.07 10.59 200 221,000 -2.5
02/04/2025
11.36
 127,600 11.40 11.50 11.31 1,600 200 0.0
01/04/2025
11.45
 134,400 11.45 11.50 11.26 2,100 2,600 -0.0
31/03/2025
11.45
 256,000 11.40 11.60 11.26 100 0 0.0
28/03/2025
11.55
 312,200 11.64 11.74 11.50 0 0 0
27/03/2025
11.69
 127,900 11.83 11.83 11.55 0 2,300 -0.0
26/03/2025
11.69
 631,400 11.45 11.79 11.36 3,800 5,400 -0.0
25/03/2025
11.36
 171,500 11.36 11.45 11.26 0 0 0
24/03/2025
11.36
 139,000 11.26 11.40 11.17 0 1,000 -0.0
21/03/2025
11.26
 281,000 11.12 11.26 11.02 0 0 0
20/03/2025
11.12
 394,900 11.36 11.36 11.07 4,000 70,000 -0.8
19/03/2025
11.26
 110,300 11.45 11.45 11.17 9,000 2,920 0.1
18/03/2025
11.26
 234,700 11.45 11.45 11.21 0 23,300 -0.3
17/03/2025
11.36
 273,900 11.50 11.50 11.21 0 0 0
14/03/2025
11.31
 497,700 11.45 11.74 10.97 0 77,400 -0.9
13/03/2025
11.40
 684,500 11.93 11.93 11.40 0 130,400 -1.6
12/03/2025
11.88
 585,200 12.02 12.02 11.64 0 15,100 -0.2
11/03/2025
12.02
 328,900 11.79 12.07 11.79 0 16,000 -0.2
10/03/2025
12.12
 574,300 12.07 12.22 11.74 3,000 8,100 -0.1
07/03/2025
12.07
 464,300 12.12 12.17 11.88 3,600 49,700 -0.6
06/03/2025
12.07
 339,400 11.83 12.07 11.83 7,100 0 0.1
05/03/2025
11.88
 757,000 12.36 12.36 11.88 0 73,500 -0.9
04/03/2025
12.26
 843,900 12.12 12.36 12.02 900 24,100 -0.3
03/03/2025
12.12
 712,100 11.83 12.12 11.69 8,100 0 0.1
28/02/2025
11.64
 1,089,300 11.40 11.64 11.36 0 251,500 -3.0
27/02/2025
11.31
 677,300 11.02 11.31 10.88 11,900 0 0.1
26/02/2025
11.02
 123,000 11.07 11.17 10.93 3,300 0 0.0
25/02/2025
11.07
 172,800 11.26 11.26 10.97 0 7,700 -0.1
24/02/2025
10.93
 234,400 11.07 11.07 10.88 0 0 0
21/02/2025
11.07
 145,400 10.93 11.17 10.88 0 1,200 -0.0
20/02/2025
11.12
 954,600 11.12 11.17 10.69 7,700 607,500 -6.8
19/02/2025
11.12
 342,000 11.17 11.26 11.02 0 122,506 -1.4
18/02/2025
11.17
 178,300 11.45 11.45 11.12 0 39,600 -0.5
17/02/2025
11.31
 389,100 11.17 11.50 11.17 46,500 9,100 0.4
14/02/2025
11.17
 151,200 11.12 11.17 10.97 6,200 100 0.1
13/02/2025
11.07
 174,500 11.12 11.12 10.93 700 1,700 -0.0
12/02/2025
11.07
 809,800 10.74 11.12 10.74 2,000 174,000 -2.0
11/02/2025
10.74
 94,700 10.74 10.74 10.64 0 39,700 -0.4
10/02/2025
10.74
 117,000 10.69 10.83 10.64 0 39,000 -0.4
07/02/2025
10.83
 356,400 10.64 10.97 10.64 0 82,500 -0.9
06/02/2025
10.64
 53,900 10.59 10.69 10.55 0 5,200 -0.1
05/02/2025
10.64
 78,800 10.83 10.83 10.50 0 16,400 -0.2
04/02/2025
10.69
 62,500 10.64 10.74 10.55 11,100 14,000 -0.0
03/02/2025
10.64
 85,700 10.55 10.78 10.50 0 38,600 -0.4
24/01/2025
10.64
 86,100 10.45 10.64 10.40 0 0 0
23/01/2025
10.50
 36,200 10.35 10.69 10.35 0 200 -0.0
22/01/2025
10.50
 50,600 10.50 10.59 10.40 0 0 0
21/01/2025
10.59
 186,400 10.26 10.69 10.26 0 0 0
20/01/2025
10.74
 45,100 10.78 10.78 10.69 0 0 0
17/01/2025
10.74
 69,900 10.59 10.78 10.59 0 0 0
16/01/2025
10.69
 63,200 10.69 10.78 10.59 0 0 0
15/01/2025
10.69
 31,500 10.83 10.83 10.59 0 2,700 -0.0
14/01/2025
10.64
 59,200 10.59 10.64 10.40 0 0 0
13/01/2025
10.59
 71,300 10.50 10.59 10.40 10 8 0.0
10/01/2025
10.50
 110,700 10.59 10.69 10.50 0 0 0
09/01/2025
10.59
 32,200 10.69 10.69 10.55 0 0 0
08/01/2025
10.64
 93,300 10.59 10.64 10.40 0 0 0
07/01/2025
10.59
 147,600 10.69 10.78 10.59 0 0 0
06/01/2025
10.88
 113,500 10.83 10.88 10.69 3,700 0 0.0
03/01/2025
10.83
 74,800 10.88 10.93 10.78 0 200 -0.0
02/01/2025
10.93
 49,700 10.83 10.97 10.78 0 1,800 -0.0
31/12/2024
10.88
 90,200 10.83 11.02 10.78 0 0 0
30/12/2024
11.02
 57,500 10.97 11.02 10.78 3,600 100 0.0
27/12/2024
11.02
 82,700 10.97 11.07 10.83 0 3,400 -0.0
26/12/2024
11.02
 693,400 10.55 11.07 10.55 9,300 300 0.1
25/12/2024
10.55
 97,600 10.50 10.69 10.35 100 1,100 -0.0
24/12/2024
10.50
 163,800 10.55 10.59 10.31 0 900 -0.0

Chính sách bảo mật | Điều khoản sử dụng |