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)
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
30/10/2024
10.21
 165,200 10.45 10.50 10.21 0 8,000 -0.1
29/10/2024
10.40
 296,300 10.88 10.88 10.31 500 300 0.0
28/10/2024
10.69
 216,100 10.93 11.07 10.59 2,400 11,200 -0.1
25/10/2024
10.93
 102,500 11.17 11.17 10.93 0 1,300 -0.0
24/10/2024
11.07
 76,500 11.21 11.21 11.02 0 400 -0.0
23/10/2024
11.12
 107,100 11.02 11.17 10.97 0 8,300 -0.1
22/10/2024
11.02
 204,600 11.07 11.21 10.97 0 50,000 -0.6
21/10/2024
11.12
 165,400 11.17 11.26 11.07 0 0 0
18/10/2024
11.17
 164,800 11.36 11.36 11.17 500 0 0.0
17/10/2024
11.36
 443,700 11.50 11.50 11.21 10,400 41,900 -0.4
16/10/2024
11.60
 210,000 11.64 11.64 11.40 100 0 0.0
15/10/2024
11.64
 138,100 11.74 11.79 11.55 0 0 0
14/10/2024
11.74
 186,800 11.74 11.79 11.60 1,900 0 0.0
11/10/2024
11.69
 69,900 11.64 11.88 11.64 0 0 0
10/10/2024
11.74
 47,400 11.83 11.98 11.74 0 0 0
09/10/2024
11.83
 84,600 11.60 11.88 11.60 18,900 0 0.2
08/10/2024
11.60
 190,800 11.79 11.79 11.60 0 0 0
07/10/2024
11.69
 108,800 11.74 11.83 11.69 0 0 0
04/10/2024
11.74
 123,400 11.79 11.88 11.74 0 0 0
03/10/2024
11.79
 253,100 12.02 12.12 11.74 34,000 0 0.4
02/10/2024
12.02
 105,600 12.22 12.26 12.02 0 0 0
01/10/2024
12.31
 525,300 12.26 12.45 12.17 395,900 400 5.1
30/09/2024
12.26
 143,100 12.17 12.36 12.17 102,300 5,200 1.2
27/09/2024
12.36
 308,100 12.45 12.45 12.17 106,500 900 1.4
26/09/2024
12.36
 346,900 12.07 12.36 12.07 263,300 1,000 3.4
25/09/2024
12.26
 517,100 11.88 12.31 11.83 248,500 1,700 3.1
24/09/2024
11.88
 129,200 11.93 11.98 11.83 30,700 1,400 0.4
23/09/2024
11.98
 115,900 11.93 12.07 11.74 11,900 0 0.1
20/09/2024
12.02
 220,900 11.93 12.07 11.83 148,800 0 1.9
19/09/2024
11.93
 118,800 11.74 11.93 11.74 36,600 0 0.5
18/09/2024
11.79
 208,800 11.83 11.83 11.74 0 5,300 -0.1
17/09/2024
11.83
 164,400 11.83 11.98 11.45 7,600 200 0.1
16/09/2024
11.98
 270,700 12.07 12.12 11.79 23,000 300 0.3
13/09/2024
12.07
 273,400 12.02 12.17 11.83 23,100 700 0.3
12/09/2024
12.02
 81,300 12.12 12.17 11.93 14,500 9,600 0.1
11/09/2024
12.02
 232,000 11.93 12.07 11.74 109,300 25,400 1.1
10/09/2024
12.07
 376,600 12.02 12.22 11.83 179,800 300 2.3
09/09/2024
12.07
 131,100 12.17 12.17 11.98 0 0 0
06/09/2024
12.07
 555,500 11.64 12.31 11.64 33,700 27,200 0.1
05/09/2024
11.74
 230,200 11.60 11.79 11.60 10,000 0 0.1
04/09/2024
11.69
 93,100 11.64 11.79 11.60 20,800 0 0.3
30/08/2024
11.64
 74,800 11.83 11.88 11.60 7,000 4,400 0.0
29/08/2024
11.74
 131,600 11.60 11.83 11.60 0 2,000 -0.0
28/08/2024
11.60
 169,100 11.69 11.83 11.60 13,000 34,500 -0.3
27/08/2024
11.74
 350,100 11.98 11.98 11.74 14,700 120,600 -1.3
26/08/2024
11.98
 154,800 12.02 12.12 11.93 14,700 8,200 0.1
23/08/2024
11.93
 246,600 12.02 12.12 11.93 6,400 0 0.1
22/08/2024
12.02
 220,100 12.17 12.17 11.98 1,800 0 0.0
21/08/2024
12.17
 384,100 12.26 12.26 11.98 35,800 0 0.5
20/08/2024
12.26
 201,000 12.22 12.31 12.12 1,200 7,500 -0.1
19/08/2024
12.22
 161,400 12.31 12.41 12.17 600 0 0.0
16/08/2024
12.31
 249,700 12.22 12.36 12.02 38,300 400 0.5
15/08/2024
12.02
 214,100 12.41 12.41 11.93 16,500 5,600 0.1
14/08/2024
12.31
 164,600 12.26 12.60 12.12 0 0 0
13/08/2024
12.26
 166,500 12.45 12.60 12.22 5,000 22,000 -0.2
12/08/2024
12.60
 1,142,900 12.12 12.69 12.02 690,000 23,700 8.8
09/08/2024
12.26
 321,800 12.07 12.31 12.07 198,000 800 2.5
08/08/2024
12.17
 519,100 11.83 12.17 11.79 273,500 17,000 3.2
07/08/2024
12.02
 279,100 11.93 12.02 11.69 162,900 0 2.0
06/08/2024
11.83
 352,800 11.64 11.83 11.50 147,300 0 1.8
05/08/2024
11.50
 901,800 11.45 11.83 11.40 300,800 0 3.6
02/08/2024
11.45
 415,500 11.21 11.45 11.12 34,700 13,000 0.3

Chính sách bảo mật | Điều khoản sử dụng |