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)
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
06/09/2024
11.41
 555,500 11.00 11.63 11.00 33,700 27,200 0.1
05/09/2024
11.09
 230,200 10.96 11.14 10.96 10,000 0 0.1
04/09/2024
11.05
 93,100 11.00 11.14 10.96 20,800 0 0.3
30/08/2024
11.00
 74,800 11.18 11.23 10.96 7,000 4,400 0.0
29/08/2024
11.09
 131,600 10.96 11.18 10.96 0 2,000 -0.0
28/08/2024
10.96
 169,100 11.05 11.18 10.96 13,000 34,500 -0.3
27/08/2024
11.09
 350,100 11.32 11.32 11.09 14,700 120,600 -1.3
26/08/2024
11.32
 154,800 11.36 11.45 11.27 14,700 8,200 0.1
23/08/2024
11.27
 246,600 11.36 11.45 11.27 6,400 0 0.1
22/08/2024
11.36
 220,100 11.50 11.50 11.32 1,800 0 0.0
21/08/2024
11.50
 384,100 11.59 11.59 11.32 35,800 0 0.5
20/08/2024
11.59
 201,000 11.54 11.63 11.45 1,200 7,500 -0.1
19/08/2024
11.54
 161,400 11.63 11.72 11.50 600 0 0.0
16/08/2024
11.63
 249,700 11.54 11.68 11.36 38,300 400 0.5
15/08/2024
11.36
 214,100 11.72 11.72 11.27 16,500 5,600 0.1
14/08/2024
11.63
 164,600 11.59 11.90 11.45 0 0 0
13/08/2024
11.59
 166,500 11.77 11.90 11.54 5,000 22,000 -0.2
12/08/2024
11.90
 1,142,900 11.45 11.99 11.36 690,000 23,700 8.8
09/08/2024
11.59
 321,800 11.41 11.63 11.41 198,000 800 2.5
08/08/2024
11.50
 519,100 11.18 11.50 11.14 273,500 17,000 3.2
07/08/2024
11.36
 279,100 11.27 11.36 11.05 162,900 0 2.0
06/08/2024
11.18
 352,800 11.00 11.18 10.87 147,300 0 1.8
05/08/2024
10.87
 901,800 10.82 11.18 10.78 300,800 0 3.6
02/08/2024
10.82
 415,500 10.60 10.82 10.51 34,700 13,000 0.3
01/08/2024
10.69
 347,800 10.78 10.82 10.64 13,000 41,100 -0.3
31/07/2024
10.78
 112,300 10.78 10.82 10.78 0 4,400 -0.1
30/07/2024
10.82
 225,600 10.78 10.87 10.73 25,700 0 0.3
29/07/2024
10.78
 301,000 10.78 10.87 10.73 25,700 0 0.3
26/07/2024
10.78
 121,900 10.73 10.82 10.64 4,700 0 0.1
25/07/2024
10.69
 185,900 10.73 10.82 10.37 21,300 16,800 0.1

Chính sách bảo mật | Điều khoản sử dụng |