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)
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
01/08/2024
11.31
 347,800 11.40 11.45 11.26 13,000 41,100 -0.3
31/07/2024
11.40
 112,300 11.40 11.45 11.40 0 4,400 -0.1
30/07/2024
11.45
 225,600 11.40 11.50 11.36 25,700 0 0.3
29/07/2024
11.40
 301,000 11.40 11.50 11.36 25,700 0 0.3
26/07/2024
11.40
 121,900 11.36 11.45 11.26 4,700 0 0.1
25/07/2024
11.31
 185,900 11.36 11.45 10.97 21,300 16,800 0.1
24/07/2024
11.40
 335,800 11.45 11.45 11.17 1,600 20,800 -0.2
23/07/2024
11.45
 426,100 11.88 11.93 11.45 0 0 0
22/07/2024
11.93
 266,600 12.22 12.22 11.79 2,300 10,200 -0.1
19/07/2024
12.22
 123,600 12.12 12.22 11.98 0 900 -0.0
18/07/2024
12.12
 276,800 12.02 12.22 11.88 0 4,900 -0.1
17/07/2024
11.93
 436,200 12.41 12.41 11.93 0 11,600 -0.1
16/07/2024
12.36
 276,600 12.45 12.50 12.31 0 0 0
15/07/2024
12.36
 172,900 12.41 12.50 12.36 0 1,100 -0.0
12/07/2024
12.41
 391,300 12.41 12.50 12.31 200 100 0.0
11/07/2024
12.50
 531,100 12.60 12.69 12.36 0 6,800 -0.1
10/07/2024
12.60
 705,800 12.69 12.79 12.41 1,600 900 0.0
09/07/2024
12.69
 394,500 12.79 12.84 12.64 0 5,300 -0.1
08/07/2024
12.79
 392,900 12.84 12.93 12.60 35,000 0 0.5
05/07/2024
12.84
 237,900 13.07 13.07 12.74 0 500 -0.0
04/07/2024
13.07
 588,500 12.74 13.27 12.74 34,200 11,300 0.3
03/07/2024
12.88
 314,000 12.88 12.88 12.69 105,500 42,300 0.8
02/07/2024
12.79
 326,200 12.93 12.93 12.64 10,100 60,700 -0.7
01/07/2024
12.88
 99,300 12.93 12.93 12.69 0 56,800 -0.8
28/06/2024: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/5 (Volume + 5%, Ratio=0.05)
28/06/2024
12.88
 247,600 12.93 13.03 12.74 30,000 100 0.4
27/06/2024
12.72
 259,500 12.77 12.82 12.68 49,100 0 0.7
26/06/2024
12.77
 310,800 12.82 12.95 12.68 67,500 0 0.9
25/06/2024
12.91
 392,500 12.72 12.91 12.63 93,200 1,400 1.3
24/06/2024
12.72
 910,800 13.22 13.22 12.54 0 47,400 -0.7
21/06/2024
13.18
 255,800 13.27 13.32 13.09 4,200 11,800 -0.1
20/06/2024
13.18
 324,800 13.27 13.36 13.04 0 9,700 -0.1
19/06/2024
13.18
 203,300 13.27 13.27 13.13 0 22,400 -0.3
18/06/2024
13.22
 354,500 13.09 13.32 13.09 38,100 9,400 0.4
17/06/2024
13.09
 611,500 13.18 13.32 13.04 11,400 117,900 -1.5
14/06/2024
13.18
 1,293,600 13.63 13.72 13.18 0 82,100 -1.2
13/06/2024
13.68
 528,000 13.82 13.86 13.63 0 29,200 -0.4
12/06/2024
13.77
 516,600 13.72 13.82 13.63 4,700 36,800 -0.5
11/06/2024
13.72
 1,386,600 13.54 13.95 13.36 150,500 38,500 1.7

Chính sách bảo mật | Điều khoản sử dụng |