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)
16/05/2025
9.65
 205,400 9.83 9.92 9.65 11,500 54,000 0
15/05/2025
9.83
 184,900 9.96 10.01 9.74 0 3,800 0
14/05/2025
9.87
 314,200 9.87 10.01 9.78 2,500 5,800 0
13/05/2025
9.78
 195,700 9.83 9.87 9.74 0 12,300 0
12/05/2025
9.74
 234,600 9.92 9.92 9.65 0 45,500 0
09/05/2025
9.74
 791,300 9.33 9.87 8.95 4,600 95,700 0
08/05/2025
9.33
 106,400 9.38 9.38 9.24 3,900 17,500 0
07/05/2025
9.38
 125,500 9.29 9.38 9.20 300 29,800 0
06/05/2025
9.33
 178,700 9.29 9.42 9.29 5,900 30,400 0
05/05/2025
9.24
 215,200 9.24 9.38 9.20 4,600 15,700 0
29/04/2025
9.24
 237,300 9.20 9.29 9.06 35,400 100 0.4
28/04/2025
9.20
 102,500 9.11 9.20 9.02 31,800 0 0.3
25/04/2025
9.11
 152,700 9.20 9.20 9.06 39,600 0 0.4
24/04/2025
9.02
 309,400 9.15 9.20 9.02 75,900 120,400 -0.4
23/04/2025
9.11
 181,400 9.20 9.20 8.95 17,900 13,300 0.0
22/04/2025
8.94
 528,300 9.29 9.29 8.64 48,000 21,000 0.3
21/04/2025
9.29
 110,800 9.38 9.38 9.15 0 12,300 -0.1
18/04/2025
9.38
 263,100 9.24 9.42 9.06 13,800 0 0.1
17/04/2025
9.15
 92,400 8.98 9.15 8.98 0 0 0
16/04/2025
9.15
 377,000 8.95 9.38 8.95 33,300 3,300 0.3
15/04/2025
9.02
 173,800 9.11 9.11 8.96 0 0 0
14/04/2025
9.11
 259,600 8.96 9.11 8.94 100 0 0.0
11/04/2025
8.96
 584,800 8.64 9.02 8.64 3,300 0 0.0
10/04/2025
8.64
 71,800 8.64 8.64 8.64 0 10,000 -0.1
09/04/2025
8.08
 947,700 8.08 8.30 8.08 17,500 800 0.1
08/04/2025
8.68
 476,800 8.78 9.11 8.68 0 1,000 -0.0
04/04/2025
9.33
 892,100 9.33 9.92 9.33 0 220,304 -2.3
03/04/2025
10.01
 896,600 10.42 10.46 10.01 200 221,000 -2.5
02/04/2025
10.73
 127,600 10.78 10.87 10.69 1,600 200 0.0
01/04/2025
10.82
 134,400 10.82 10.87 10.64 2,100 2,600 -0.0
31/03/2025
10.82
 256,000 10.78 10.96 10.64 100 0 0.0
28/03/2025
10.91
 312,200 11.00 11.09 10.87 0 0 0
27/03/2025
11.05
 127,900 11.18 11.18 10.91 0 2,300 -0.0
26/03/2025
11.05
 631,400 10.82 11.14 10.73 3,800 5,400 -0.0
25/03/2025
10.73
 171,500 10.73 10.82 10.64 0 0 0
24/03/2025
10.73
 139,000 10.64 10.78 10.55 0 1,000 -0.0
21/03/2025
10.64
 281,000 10.51 10.64 10.42 0 0 0
20/03/2025
10.51
 394,900 10.73 10.73 10.46 4,000 70,000 -0.8
19/03/2025
10.64
 110,300 10.82 10.82 10.55 9,000 2,920 0.1
18/03/2025
10.64
 234,700 10.82 10.82 10.60 0 23,300 -0.3
17/03/2025
10.73
 273,900 10.87 10.87 10.60 0 0 0
14/03/2025
10.69
 497,700 10.82 11.09 10.37 0 77,400 -0.9
13/03/2025
10.78
 684,500 11.27 11.27 10.78 0 130,400 -1.6
12/03/2025
11.23
 585,200 11.36 11.36 11.00 0 15,100 -0.2
11/03/2025
11.36
 328,900 11.14 11.41 11.14 0 16,000 -0.2
10/03/2025
11.45
 574,300 11.41 11.54 11.09 3,000 8,100 -0.1
07/03/2025
11.41
 464,300 11.45 11.50 11.23 3,600 49,700 -0.6
06/03/2025
11.41
 339,400 11.18 11.41 11.18 7,100 0 0.1
05/03/2025
11.23
 757,000 11.68 11.68 11.23 0 73,500 -0.9
04/03/2025
11.59
 843,900 11.45 11.68 11.36 900 24,100 -0.3
03/03/2025
11.45
 712,100 11.18 11.45 11.05 8,100 0 0.1
28/02/2025
11.00
 1,089,300 10.78 11.00 10.73 0 251,500 -3.0
27/02/2025
10.69
 677,300 10.42 10.69 10.28 11,900 0 0.1
26/02/2025
10.42
 123,000 10.46 10.55 10.33 3,300 0 0.0
25/02/2025
10.46
 172,800 10.64 10.64 10.37 0 7,700 -0.1
24/02/2025
10.33
 234,400 10.46 10.46 10.28 0 0 0
21/02/2025
10.46
 145,400 10.33 10.55 10.28 0 1,200 -0.0
20/02/2025
10.51
 954,600 10.51 10.55 10.10 7,700 607,500 -6.8
19/02/2025
10.51
 342,000 10.55 10.64 10.42 0 122,506 -1.4
18/02/2025
10.55
 178,300 10.82 10.82 10.51 0 39,600 -0.5
17/02/2025
10.69
 389,100 10.55 10.87 10.55 46,500 9,100 0.4
14/02/2025
10.55
 151,200 10.51 10.55 10.37 6,200 100 0.1
13/02/2025
10.46
 174,500 10.51 10.51 10.33 700 1,700 -0.0
12/02/2025
10.46
 809,800 10.15 10.51 10.15 2,000 174,000 -2.0
11/02/2025
10.15
 94,700 10.15 10.15 10.05 0 39,700 -0.4
10/02/2025
10.15
 117,000 10.10 10.24 10.05 0 39,000 -0.4
07/02/2025
10.24
 356,400 10.05 10.37 10.05 0 82,500 -0.9
06/02/2025
10.05
 53,900 10.01 10.10 9.96 0 5,200 -0.1
05/02/2025
10.05
 78,800 10.24 10.24 9.92 0 16,400 -0.2
04/02/2025
10.10
 62,500 10.05 10.15 9.96 11,100 14,000 -0.0
03/02/2025
10.05
 85,700 9.96 10.19 9.92 0 38,600 -0.4
24/01/2025
10.05
 86,100 9.87 10.05 9.83 0 0 0
23/01/2025
9.92
 36,200 9.78 10.10 9.78 0 200 -0.0
22/01/2025
9.92
 50,600 9.92 10.01 9.83 0 0 0
21/01/2025
10.01
 186,400 9.69 10.10 9.69 0 0 0
20/01/2025
10.15
 45,100 10.19 10.19 10.10 0 0 0
17/01/2025
10.15
 69,900 10.01 10.19 10.01 0 0 0
16/01/2025
10.10
 63,200 10.10 10.19 10.01 0 0 0
15/01/2025
10.10
 31,500 10.24 10.24 10.01 0 2,700 -0.0
14/01/2025
10.05
 59,200 10.01 10.05 9.83 0 0 0
13/01/2025
10.01
 71,300 9.92 10.01 9.83 10 8 0.0
10/01/2025
9.92
 110,700 10.01 10.10 9.92 0 0 0
09/01/2025
10.01
 32,200 10.10 10.10 9.96 0 0 0
08/01/2025
10.05
 93,300 10.01 10.05 9.83 0 0 0
07/01/2025
10.01
 147,600 10.10 10.19 10.01 0 0 0
06/01/2025
10.28
 113,500 10.24 10.28 10.10 3,700 0 0.0
03/01/2025
10.24
 74,800 10.28 10.33 10.19 0 200 -0.0
02/01/2025
10.33
 49,700 10.24 10.37 10.19 0 1,800 -0.0
31/12/2024
10.28
 90,200 10.24 10.42 10.19 0 0 0
30/12/2024
10.42
 57,500 10.37 10.42 10.19 3,600 100 0.0
27/12/2024
10.42
 82,700 10.37 10.46 10.24 0 3,400 -0.0
26/12/2024
10.42
 693,400 9.96 10.46 9.96 9,300 300 0.1
25/12/2024
9.96
 97,600 9.92 10.10 9.78 100 1,100 -0.0
24/12/2024
9.92
 163,800 9.96 10.01 9.74 0 900 -0.0
23/12/2024
10.01
 54,300 10.01 10.05 9.87 0 200 -0.0
20/12/2024
9.96
 44,200 9.83 10.05 9.78 1,400 1,100 0.0
19/12/2024
9.87
 69,600 9.83 9.92 9.78 0 0 0
18/12/2024
9.92
 70,600 9.92 10.05 9.87 0 0 0
17/12/2024
9.87
 55,400 10.15 10.15 9.87 0 3,000 -0.0
16/12/2024
10.05
 87,700 10.10 10.19 9.92 5,400 700 0.1

Chính sách bảo mật | Điều khoản sử dụng |