CTCP Tàu cao tốc Superdong - Kiên Giang (skg)

7.39
-0.03
(-0.40%)
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
(2026-08-12) 		-0.08 -1.04% 854,000 38,100 0
7.42
7.80
7.42
2 tháng
(2026-07-13) 		-0.72 -8.66% 2,027,000 102,742 0
7.42
8.31
7.42
3 tháng
(2026-06-15) 		-1.11 -12.76% 2,889,900 131,642 0
7.42
8.70
7.42
6 tháng
(2026-03-16) 		-1.29 -14.55% 7,458,100 327,642 0.0
7.42
9.17
7.42
12 tháng
(2025-09-16) 		-2.80 -26.98% 21,600,700 224,042 -1.1
7.42
10.58
7.42
24 tháng
(2024-09-23) 		-3.73 -32.94% 85,223,000 -637,244 -6.5
7.42
11.68
7.42
36 tháng
(2023-09-27) 		-5.54 -42.21% 198,953,000 2,601,136 35.7
7.42
14.17
7.42
60 tháng
(2021-10-07) 		-5.49 -41.95% 502,058,000 -1,617,967 -69.2
7.42
20.24
7.42
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
13/12/2024
10.15
 64,300 10.28 10.28 10.01 3,100 6,100 -0.0
12/12/2024
10.15
 284,700 10.19 10.37 10.15 3,200 53,006 -0.6
11/12/2024
10.15
 119,600 10.33 10.33 10.10 0 400 -0.0
10/12/2024
10.05
 301,700 9.78 10.05 9.74 6,400 100 0.1
09/12/2024
9.78
 59,100 9.83 9.83 9.65 0 1,200 -0.0
06/12/2024
9.69
 110,300 9.83 9.87 9.69 0 0 0
05/12/2024
9.78
 96,500 9.56 9.78 9.56 0 300 -0.0
04/12/2024
9.60
 99,300 9.74 9.83 9.60 25,000 71 0.3
03/12/2024
9.74
 52,300 9.65 9.83 9.65 6,200 7,874 -0.0
02/12/2024
9.78
 62,700 9.92 10.01 9.74 0 1,000 -0.0
29/11/2024
9.87
 72,000 9.83 9.87 9.74 38,600 4,000 0.4
28/11/2024
9.83
 111,600 9.83 9.96 9.74 0 2,700 -0.0
27/11/2024
9.83
 285,600 9.47 9.96 9.47 108,900 200 1.2
26/11/2024
9.47
 56,700 9.47 9.56 9.47 3,000 0 0.0
25/11/2024
9.38
 98,200 9.56 9.56 9.38 1,900 0 0.0
22/11/2024
9.51
 73,900 9.56 9.65 9.42 6,000 0 0.1
21/11/2024
9.56
 65,900 9.47 9.60 9.42 2,400 1,600 0.0
20/11/2024
9.47
 135,000 9.38 9.69 9.29 12,100 5,600 0.1
19/11/2024
9.38
 48,800 9.51 9.51 9.38 0 1,500 -0.0
18/11/2024
9.56
 118,800 9.56 9.56 9.33 2,500 2,100 0.0
15/11/2024
9.56
 95,400 9.65 9.65 9.47 0 0 0
14/11/2024
9.65
 96,500 9.69 9.74 9.60 32,600 0 0.4
13/11/2024
9.69
 44,600 9.69 9.78 9.65 16,000 0 0.2
12/11/2024
9.74
 79,100 9.78 9.78 9.60 21,100 0 0.2
11/11/2024
9.74
 167,500 9.51 9.83 9.51 2,100 2,700 -0.0
08/11/2024
9.51
 80,000 9.69 9.69 9.51 0 700 -0.0
07/11/2024
9.65
 179,400 9.65 10.05 9.65 0 56,800 -0.6
06/11/2024
9.56
 164,000 9.51 9.60 9.47 0 0 0
05/11/2024
9.51
 66,000 9.51 9.56 9.42 0 0 0
04/11/2024
9.47
 123,300 9.60 9.69 9.47 0 100 -0.0
01/11/2024
9.56
 89,400 9.56 9.56 9.51 2,100 0 0.0
31/10/2024
9.56
 154,600 9.65 9.65 9.51 0 1,000 -0.0
30/10/2024
9.65
 165,200 9.87 9.92 9.65 0 8,000 -0.1
29/10/2024
9.83
 296,300 10.28 10.28 9.74 500 300 0.0
28/10/2024
10.10
 216,100 10.33 10.46 10.01 2,400 11,200 -0.1
25/10/2024
10.33
 102,500 10.55 10.55 10.33 0 1,300 -0.0
24/10/2024
10.46
 76,500 10.60 10.60 10.42 0 400 -0.0
23/10/2024
10.51
 107,100 10.42 10.55 10.37 0 8,300 -0.1
22/10/2024
10.42
 204,600 10.46 10.60 10.37 0 50,000 -0.6
21/10/2024
10.51
 165,400 10.55 10.64 10.46 0 0 0
18/10/2024
10.55
 164,800 10.73 10.73 10.55 500 0 0.0
17/10/2024
10.73
 443,700 10.87 10.87 10.60 10,400 41,900 -0.4
16/10/2024
10.96
 210,000 11.00 11.00 10.78 100 0 0.0
15/10/2024
11.00
 138,100 11.09 11.14 10.91 0 0 0
14/10/2024
11.09
 186,800 11.09 11.14 10.96 1,900 0 0.0
11/10/2024
11.05
 69,900 11.00 11.23 11.00 0 0 0
10/10/2024
11.09
 47,400 11.18 11.32 11.09 0 0 0
09/10/2024
11.18
 84,600 10.96 11.23 10.96 18,900 0 0.2
08/10/2024
10.96
 190,800 11.14 11.14 10.96 0 0 0
07/10/2024
11.05
 108,800 11.09 11.18 11.05 0 0 0
04/10/2024
11.09
 123,400 11.14 11.23 11.09 0 0 0
03/10/2024
11.14
 253,100 11.36 11.45 11.09 34,000 0 0.4
02/10/2024
11.36
 105,600 11.54 11.59 11.36 0 0 0
01/10/2024
11.63
 525,300 11.59 11.77 11.50 395,900 400 5.1
30/09/2024
11.59
 143,100 11.50 11.68 11.50 102,300 5,200 1.2
27/09/2024
11.68
 308,100 11.77 11.77 11.50 106,500 900 1.4
26/09/2024
11.68
 346,900 11.41 11.68 11.41 263,300 1,000 3.4
25/09/2024
11.59
 517,100 11.23 11.63 11.18 248,500 1,700 3.1
24/09/2024
11.23
 129,200 11.27 11.32 11.18 30,700 1,400 0.4
23/09/2024
11.32
 115,900 11.27 11.41 11.09 11,900 0 0.1
20/09/2024
11.36
 220,900 11.27 11.41 11.18 148,800 0 1.9
19/09/2024
11.27
 118,800 11.09 11.27 11.09 36,600 0 0.5
18/09/2024
11.14
 208,800 11.18 11.18 11.09 0 5,300 -0.1
17/09/2024
11.18
 164,400 11.18 11.32 10.82 7,600 200 0.1
16/09/2024
11.32
 270,700 11.41 11.45 11.14 23,000 300 0.3
13/09/2024
11.41
 273,400 11.36 11.50 11.18 23,100 700 0.3
12/09/2024
11.36
 81,300 11.45 11.50 11.27 14,500 9,600 0.1
11/09/2024
11.36
 232,000 11.27 11.41 11.09 109,300 25,400 1.1
10/09/2024
11.41
 376,600 11.36 11.54 11.18 179,800 300 2.3
09/09/2024
11.41
 131,100 11.50 11.50 11.32 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |