CTCP Tàu cao tốc Superdong - Kiên Giang (skg)

10.40
0.05
(0.48%)
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
(2025-11-04) 		-0.10 -0.98% 1,346,500 -49,800 -0.5
10
10.35
10.35
2 tháng
(2025-10-06) 		-0.75 -6.91% 3,134,700 -84,400 -0.9
10
10.85
10.35
3 tháng
(2025-09-05) 		-1.05 -9.42% 6,676,500 -370,300 -4.0
10
11.20
10.35
6 tháng
(2025-06-09) 		-0.45 -4.27% 28,427,200 119,793 1.7
10
11.85
10.35
12 tháng
(2024-12-09) 		-0.25 -2.46% 60,442,500 -2,381,941 -24.1
8.55
12.26
10.35
24 tháng
(2023-12-15) 		-2.88 -22.17% 163,668,700 815,894 15.5
8.55
15
10.35
36 tháng
(2022-12-20) 		-2.41 -19.26% 315,216,400 2,961,259 48.0
8.55
19
10.35
60 tháng
(2020-12-30) 		0.20 1.99% 565,652,110 -1,112,549 -59.6
8.19
21.42
10.35
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
03/05/2024
12.45
 354,400 12.58 12.71 12.36 6,000 17,200 -0.2
02/05/2024
12.58
 473,200 12.10 12.58 12.10 86,200 15,900 1.0
26/04/2024
12.10
 599,300 12.10 12.32 12.01 3,000 34,400 -0.4
25/04/2024
12.27
 309,400 12.32 12.49 12.14 1,700 48,600 -0.7
24/04/2024
12.40
 875,900 12.05 12.40 12.01 48,400 85,300 -0.5
23/04/2024
12.05
 739,200 12.54 12.62 11.96 10,900 57,700 -0.7
22/04/2024
12.49
 810,700 12.54 12.84 12.32 145,800 281,800 -1.9
19/04/2024
12.58
 2,019,500 13.28 13.33 12.54 259,100 132,100 1.8
17/04/2024
13.46
 1,184,400 13.81 13.99 13.46 351,300 102,800 3.9
16/04/2024
13.81
 1,853,200 13.81 13.90 13.33 120,000 242,100 -1.9
15/04/2024
13.81
 2,144,200 14.91 15.09 13.77 79,200 7,500 1.2
12/04/2024
14.78
 745,300 15.09 15.13 14.65 8,800 19,600 -0.2
11/04/2024
15.00
 2,172,200 14.16 15.04 14.03 349,700 54,600 5.0
10/04/2024
14.25
 810,300 14.47 14.56 14.25 15,000 140,200 -2.1
09/04/2024
14.30
 475,700 14.21 14.34 14.12 0 91,700 -1.5
08/04/2024
14.21
 1,099,400 14.34 14.60 14.16 6,100 209,700 -3.3
05/04/2024
14.30
 1,283,400 14.43 14.43 14.12 38,100 617,600 -9.3
04/04/2024
14.47
 1,864,900 14.25 14.78 14.12 132,900 214,700 -1.3
03/04/2024
14.16
 1,510,100 14.52 14.56 14.16 167,200 32,200 2.2
02/04/2024
14.52
 1,819,200 14.52 14.69 14.30 70,400 24,100 0.8
01/04/2024
14.21
 2,585,400 13.37 14.21 13.28 329,400 130,800 3.1
29/03/2024
13.28
 1,221,000 13.11 13.46 13.11 134,800 514,300 -5.7
28/03/2024
13.06
 551,900 13.20 13.24 13.06 6,200 124,600 -1.8
27/03/2024
13.15
 616,200 13.20 13.33 13.11 0 19,800 -0.3
26/03/2024
13.20
 689,100 13.20 13.28 13.11 2,000 143,400 -2.1
25/03/2024
13.28
 694,900 13.28 13.46 13.20 14,100 3,500 0.2
22/03/2024
13.33
 851,900 13.55 13.72 13.33 8,100 0 0.1
21/03/2024
13.55
 896,500 13.50 13.64 13.42 155,500 0 2.4
20/03/2024
13.46
 462,700 13.46 13.55 13.33 11,900 0 0.2
19/03/2024
13.55
 356,000 13.55 13.59 13.42 300 0 0.0
18/03/2024
13.55
 1,129,100 13.77 13.90 13.37 11,800 29,300 -0.3
15/03/2024
13.46
 1,422,300 13.28 13.68 13.28 5,700 24,500 -0.3
14/03/2024
13.28
 901,500 13.28 13.55 13.15 15,200 4,000 0.2
13/03/2024
13.24
 381,200 13.11 13.24 13.02 100 2,700 -0.0
12/03/2024
13.06
 238,800 13.11 13.28 13.02 0 17,200 -0.3
11/03/2024
13.11
 236,100 13.28 13.37 13.06 100 17,000 -0.3
08/03/2024
13.28
 387,600 13.37 13.46 13.11 0 9,500 -0.1
07/03/2024
13.37
 370,600 13.02 13.37 12.98 15,500 1,000 0.2
06/03/2024
13.15
 338,000 13.33 13.46 13.11 3,400 1,700 0.0
05/03/2024
13.37
 347,800 13.46 13.46 13.24 0 8,500 -0.1
04/03/2024
13.46
 367,000 13.55 13.55 13.28 0 17,500 -0.3
01/03/2024
13.33
 877,600 12.93 13.42 12.89 20,000 18,700 0.0
29/02/2024
12.98
 249,900 13.06 13.06 12.89 91,400 15,400 1.1
28/02/2024
12.98
 263,900 13.15 13.15 12.93 0 300 -0.0
27/02/2024
13.02
 263,600 12.89 13.02 12.89 17,000 0 0.2
26/02/2024
12.89
 249,300 12.84 12.93 12.76 12,000 0 0.2
23/02/2024
12.80
 363,300 13.02 13.15 12.76 21,100 1,000 0.3
22/02/2024
13.11
 507,300 12.80 13.20 12.71 88,700 10,100 1.2
21/02/2024
12.76
 178,400 12.84 12.84 12.67 1,800 0 0.0
20/02/2024
12.84
 227,900 12.76 12.84 12.71 5,800 600 0.1
19/02/2024
12.76
 212,800 12.80 12.84 12.67 14,300 0 0.2
16/02/2024
12.80
 287,700 12.71 12.80 12.67 5,900 0 0.1
15/02/2024
12.71
 225,200 12.62 12.80 12.58 12,800 0 0.2
07/02/2024
12.58
 160,600 12.62 12.71 12.49 8,200 100,000 -1.3
06/02/2024
12.62
 296,300 12.45 12.76 12.32 70,900 0 1.0
05/02/2024
12.32
 227,600 12.32 12.45 12.27 8,200 10,000 -0.0
02/02/2024
12.27
 180,100 12.40 12.45 12.27 5,000 33,920 -0.4
01/02/2024
12.40
 134,700 12.27 12.40 12.23 14,900 50,000 -0.5
31/01/2024
12.27
 181,000 12.32 12.32 12.23 0 3,100 -0.0
30/01/2024
12.27
 194,300 12.36 12.40 12.27 100 106,200 -1.5
29/01/2024
12.36
 139,200 12.36 12.40 12.27 0 0 0
26/01/2024
12.36
 248,000 12.36 12.40 12.23 0 120,000 -1.7
25/01/2024
12.36
 123,700 12.45 12.49 12.27 7,000 40,500 -0.5
24/01/2024
12.49
 183,900 12.40 12.54 12.32 11,500 0 0.2
23/01/2024
12.40
 127,400 12.49 12.49 12.27 0 1,300 -0.0
22/01/2024
12.36
 898,700 12.58 12.58 12.23 15,000 1,100 0.2
19/01/2024
12.80
 136,900 12.84 12.89 12.62 2,000 0 0.0
18/01/2024
12.80
 127,000 12.84 12.84 12.67 1,000 0 0.0
17/01/2024
12.67
 106,800 12.58 12.76 12.54 1,500 0 0.0
16/01/2024
12.58
 58,400 12.49 12.58 12.49 0 0 0
15/01/2024
12.54
 140,500 12.49 12.71 12.49 0 500 -0.0
12/01/2024
12.49
 492,700 12.84 12.84 12.45 11,200 900 0.1
11/01/2024
12.84
 180,600 12.84 12.93 12.80 0 600 -0.0
10/01/2024
12.84
 239,800 13.02 13.02 12.84 2,000 12,900 -0.2
09/01/2024
13.06
 275,700 13.20 13.20 12.93 0 6,900 -0.1
08/01/2024
13.15
 207,300 13.06 13.15 13.02 0 0 0
05/01/2024
13.06
 295,500 13.11 13.15 12.98 10,000 1,100 0.1
04/01/2024
13.06
 663,800 13.02 13.24 13.02 19,200 10,300 0.1
03/01/2024
12.98
 283,000 13.06 13.11 12.84 0 173,400 -2.6
02/01/2024
12.93
 238,600 13.02 13.20 12.93 0 34,000 -0.5
29/12/2023
13.02
 174,400 13.11 13.15 13.02 15,000 7,000 0.1
28/12/2023
13.11
 153,200 13.06 13.15 13.02 20,000 0 0.3
27/12/2023
13.06
 268,700 13.06 13.20 13.02 75,000 2,900 1.1
26/12/2023
13.06
 246,800 13.06 13.28 13.06 90,000 7,400 1.2
25/12/2023
13.06
 339,300 12.93 13.06 12.89 69,700 0 1.0
22/12/2023
12.93
 195,200 12.84 12.98 12.71 61,000 1,100 0.9
21/12/2023
12.84
 194,500 12.62 12.93 12.40 131,300 0 1.9
20/12/2023
12.62
 117,000 12.71 12.71 12.45 0 400 -0.0
19/12/2023
12.71
 250,700 12.62 12.71 12.36 5,000 300 0.1
18/12/2023
12.62
 285,200 12.98 12.98 12.62 7,000 11,600 -0.1
15/12/2023
12.98
 194,400 12.98 13.06 12.80 0 6,500 -0.1
14/12/2023
12.98
 389,500 12.93 13.20 12.93 8,000 4,600 0.1
13/12/2023
12.93
 382,300 13.15 13.33 12.84 11,000 15,500 -0.1
12/12/2023
13.15
 322,100 13.06 13.20 12.98 10,200 3,400 0.1
11/12/2023
13.06
 555,600 13.33 13.55 12.93 15,000 17,700 -0.0
08/12/2023
13.33
 303,300 13.37 13.55 13.20 0 15,600 -0.2
07/12/2023
13.37
 2,366,000 12.67 13.55 12.76 0 64,100 -1.0
06/12/2023
12.67
 312,700 12.54 12.67 12.54 30,000 0 0.4
05/12/2023
12.54
 140,800 12.67 12.67 12.54 10,000 0 0.1
04/12/2023
12.67
 600,400 12.27 12.76 12.27 106,400 0 1.5

Chính sách bảo mật | Điều khoản sử dụng |