CTCP Tàu cao tốc Superdong - Kiên Giang (skg)

9.08
-0.04
(-0.44%)
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
(2026-05-13) 		-0.20 -2.15% 1,405,200 3,000 0
8.99
9.40
9.08
2 tháng
(2026-04-13) 		-0.22 -2.36% 2,976,900 123,400 0
8.99
9.70
9.08
3 tháng
(2026-03-16) 		-0.28 -2.98% 4,502,500 196,000 0.0
8.99
9.70
9.08
6 tháng
(2025-12-15) 		-0.98 -9.70% 12,486,900 351,400 1.6
8.99
10.90
9.08
12 tháng
(2025-06-17) 		-1.23 -11.88% 40,702,200 422,493 2.8
8.99
11.85
9.08
24 tháng
(2024-06-24) 		-3.60 -28.33% 101,757,500 1,647,114 24.3
8.55
13.07
9.08
36 tháng
(2023-06-28) 		-9.79 -51.78% 263,230,900 3,403,894 52.1
8.55
19
9.08
60 tháng
(2021-07-08) 		0.04 0.42% 533,653,900 -962,309 -60.6
8.55
21.42
9.08
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
23/12/2024
10.59
 54,300 10.59 10.64 10.45 0 200 -0.0
20/12/2024
10.55
 44,200 10.40 10.64 10.35 1,400 1,100 0.0
19/12/2024
10.45
 69,600 10.40 10.50 10.35 0 0 0
18/12/2024
10.50
 70,600 10.50 10.64 10.45 0 0 0
17/12/2024
10.45
 55,400 10.74 10.74 10.45 0 3,000 -0.0
16/12/2024
10.64
 87,700 10.69 10.78 10.50 5,400 700 0.1
13/12/2024
10.74
 64,300 10.88 10.88 10.59 3,100 6,100 -0.0
12/12/2024
10.74
 284,700 10.78 10.97 10.74 3,200 53,006 -0.6
11/12/2024
10.74
 119,600 10.93 10.93 10.69 0 400 -0.0
10/12/2024
10.64
 301,700 10.35 10.64 10.31 6,400 100 0.1
09/12/2024
10.35
 59,100 10.40 10.40 10.21 0 1,200 -0.0
06/12/2024
10.26
 110,300 10.40 10.45 10.26 0 0 0
05/12/2024
10.35
 96,500 10.12 10.35 10.12 0 300 -0.0
04/12/2024
10.16
 99,300 10.31 10.40 10.16 25,000 71 0.3
03/12/2024
10.31
 52,300 10.21 10.40 10.21 6,200 7,874 -0.0
02/12/2024
10.35
 62,700 10.50 10.59 10.31 0 1,000 -0.0
29/11/2024
10.45
 72,000 10.40 10.45 10.31 38,600 4,000 0.4
28/11/2024
10.40
 111,600 10.40 10.55 10.31 0 2,700 -0.0
27/11/2024
10.40
 285,600 10.02 10.55 10.02 108,900 200 1.2
26/11/2024
10.02
 56,700 10.02 10.12 10.02 3,000 0 0.0
25/11/2024
9.93
 98,200 10.12 10.12 9.93 1,900 0 0.0
22/11/2024
10.07
 73,900 10.12 10.21 9.97 6,000 0 0.1
21/11/2024
10.12
 65,900 10.02 10.16 9.97 2,400 1,600 0.0
20/11/2024
10.02
 135,000 9.93 10.26 9.83 12,100 5,600 0.1
19/11/2024
9.93
 48,800 10.07 10.07 9.93 0 1,500 -0.0
18/11/2024
10.12
 118,800 10.12 10.12 9.88 2,500 2,100 0.0
15/11/2024
10.12
 95,400 10.21 10.21 10.02 0 0 0
14/11/2024
10.21
 96,500 10.26 10.31 10.16 32,600 0 0.4
13/11/2024
10.26
 44,600 10.26 10.35 10.21 16,000 0 0.2
12/11/2024
10.31
 79,100 10.35 10.35 10.16 21,100 0 0.2
11/11/2024
10.31
 167,500 10.07 10.40 10.07 2,100 2,700 -0.0
08/11/2024
10.07
 80,000 10.26 10.26 10.07 0 700 -0.0
07/11/2024
10.21
 179,400 10.21 10.64 10.21 0 56,800 -0.6
06/11/2024
10.12
 164,000 10.07 10.16 10.02 0 0 0
05/11/2024
10.07
 66,000 10.07 10.12 9.97 0 0 0
04/11/2024
10.02
 123,300 10.16 10.26 10.02 0 100 -0.0
01/11/2024
10.12
 89,400 10.12 10.12 10.07 2,100 0 0.0
31/10/2024
10.12
 154,600 10.21 10.21 10.07 0 1,000 -0.0

Chính sách bảo mật | Điều khoản sử dụng |