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)
01/12/2023
12.27
 115,600 12.14 12.27 12.18 19,000 0 0.3
30/11/2023
12.14
 150,100 12.32 12.32 12.14 2,000 100 0.0
29/11/2023
12.32
 148,900 12.40 12.45 12.23 2,000 1,000 0.0
28/11/2023
12.40
 177,100 12.32 12.40 12.10 83,100 0 1.1
27/11/2023
12.32
 136,700 12.23 12.45 12.05 16,000 500 0.2
24/11/2023
12.23
 304,800 12.54 12.54 12.05 16,000 17,400 -0.0
23/11/2023
12.54
 284,800 12.80 12.80 12.54 15,000 7,600 0.1
22/11/2023
12.80
 90,000 12.80 12.84 12.62 3,000 300 0.0
21/11/2023
12.80
 236,400 12.71 12.80 12.58 2,900 0 0.0
20/11/2023
12.71
 158,800 12.40 12.71 12.23 28,100 0 0.4
17/11/2023
12.40
 547,200 12.62 12.76 12.32 24,000 0 0.3
16/11/2023
12.62
 78,900 12.58 12.62 12.45 0 0 0
15/11/2023
12.58
 266,100 12.49 12.71 12.49 16,000 0 0.2
14/11/2023
12.49
 194,500 12.40 12.62 12.40 17,100 0 0.2
13/11/2023
12.40
 355,500 12.36 12.80 12.36 56,100 1,200 0.8
10/11/2023
12.36
 192,300 12.45 12.45 12.05 4,000 0 0.1
09/11/2023
12.45
 311,600 12.27 12.58 12.27 5,300 0 0.1
08/11/2023
12.27
 307,400 11.88 12.32 11.88 69,200 0 1.0
07/11/2023
11.88
 160,100 11.88 11.96 11.79 11,800 0 0.2
06/11/2023
11.88
 273,300 11.88 12.05 11.70 49,100 11,100 0.5
03/11/2023
11.88
 188,600 12.05 12.18 11.79 50,000 3,800 0.6
02/11/2023
12.05
 340,900 11.44 12.14 11.44 47,800 11,800 0.5
01/11/2023
11.44
 188,700 11.00 11.44 10.95 52,600 0 0.7
31/10/2023
11.00
 269,400 11.44 11.57 11.00 40,700 8,100 0.4
30/10/2023
11.44
 286,300 11.48 11.83 11.44 71,300 0 0.9
27/10/2023
11.48
 381,000 11.39 11.61 11.17 32,600 0 0.4
26/10/2023
11.39
 832,800 12.23 12.23 11.39 50,200 3,900 0.6
25/10/2023
12.23
 440,200 12.27 12.40 12.18 47,100 0 0.7
24/10/2023
12.27
 226,900 12.05 12.32 12.10 22,900 100 0.3
23/10/2023
12.05
 440,500 12.89 12.89 12.05 0 19,000 -0.3
20/10/2023
12.89
 490,800 13.02 13.02 12.40 23,000 10,200 0.2
19/10/2023
13.02
 156,400 13.20 13.24 12.84 31,000 6,100 0.4
18/10/2023
13.20
 437,300 13.28 13.33 12.76 36,100 8,100 0.4
17/10/2023
13.28
 260,100 13.64 13.64 13.28 18,700 0 0.3
16/10/2023
13.64
 476,200 14.03 14.03 13.50 17,600 5,100 0.2
13/10/2023
14.03
 275,800 14.03 14.03 13.64 3,000 4,000 -0.0
12/10/2023
14.03
 222,200 13.99 14.12 13.94 39,600 2,700 0.6
11/10/2023
13.99
 273,100 13.86 14.08 13.90 54,100 0 0.9
10/10/2023
13.86
 356,600 13.72 13.99 13.72 53,500 0 0.8
09/10/2023
13.72
 210,800 13.55 13.81 13.46 35,100 0 0.5
06/10/2023
13.55
 377,800 13.15 13.77 13.15 72,400 1,300 1.1
05/10/2023
13.15
 176,900 13.20 13.37 13.11 7,000 1,400 0.1
04/10/2023
13.20
 401,700 13.15 13.55 12.67 71,000 0 1.1
03/10/2023
13.15
 409,800 13.90 13.90 13.15 37,400 14,300 0.3
02/10/2023
13.90
 248,900 13.94 14.03 13.90 5,000 0 0.1
29/09/2023
13.94
 171,200 13.94 14.16 13.94 700 0 0.0
28/09/2023
13.94
 178,700 13.90 14.03 13.81 13,400 0 0.2
27/09/2023
13.90
 295,100 13.86 14.03 13.72 24,500 0 0.4
26/09/2023
13.86
 508,900 13.77 14.21 13.64 189,500 0 3.0
25/09/2023
13.77
 928,000 14.69 14.69 13.77 195,500 4,500 3.1
22/09/2023
14.69
 691,300 15.09 15.09 14.52 87,500 5,100 1.4
21/09/2023
15.09
 916,700 14.69 15.26 14.65 15,700 1,200 0.2
20/09/2023
14.69
 667,000 14.60 14.82 14.47 63,300 3,000 1.0
19/09/2023
14.60
 440,000 14.52 14.65 14.30 25,200 1,700 0.4
18/09/2023
14.52
 462,600 14.96 14.96 14.52 0 0 0
15/09/2023
14.96
 650,500 15.04 15.09 14.69 7,000 9,800 -0.0
14/09/2023
15.04
 629,800 15.13 15.18 14.82 6,000 0 0.1
13/09/2023
15.13
 615,300 15.31 15.35 15.09 4,000 14,600 -0.2
12/09/2023
15.31
 483,600 15.04 15.31 14.96 53,300 9,700 0.8
11/09/2023
15.04
 790,900 15.53 15.66 15.04 11,000 500 0.2
08/09/2023
15.53
 946,900 15.40 15.79 15.44 20,700 0 0.4
07/09/2023
15.40
 1,152,700 15.22 15.48 15.13 22,000 0 0.4
06/09/2023
15.22
 953,200 15.57 15.57 15.13 32,000 0 0.6
05/09/2023
15.57
 728,300 15.66 15.75 15.31 1,700 0 0.0
31/08/2023
15.66
 934,600 15.13 15.66 15.18 1,000 0 0.0
30/08/2023
15.13
 691,700 14.82 15.13 14.87 10,000 1,800 0.1
29/08/2023
14.82
 609,700 14.87 15.04 14.78 4,000 5,200 -0.0
28/08/2023
14.87
 482,700 15.04 15.13 14.74 8,000 14,200 -0.1
25/08/2023
15.04
 538,400 14.96 15.22 15.00 0 14,500 -0.2
24/08/2023
14.96
 1,025,600 14.56 15.26 14.47 11,000 10,100 0.0
23/08/2023
14.56
 436,900 14.69 14.78 14.34 2,000 0 0.0
22/08/2023
14.69
 832,700 14.43 14.74 13.72 49,900 0 0.8
21/08/2023
14.43
 1,172,300 15.13 15.13 14.16 142,000 101,600 0.7
18/08/2023
15.13
 2,190,900 16.23 16.23 15.13 3,000 138,000 -2.4
17/08/2023
16.23
 741,200 16.50 16.54 16.23 0 500 -0.0
16/08/2023
16.50
 786,900 16.63 16.72 16.50 600 30,000 -0.6
15/08/2023
16.63
 1,146,200 16.36 16.63 16.28 5,000 20,000 -0.3
14/08/2023
16.36
 875,500 16.41 16.63 16.32 200 30,000 -0.6
11/08/2023
16.41
 1,038,500 16.32 16.50 16.10 24,200 0 0.4
10/08/2023
16.32
 1,031,100 16.63 16.72 16.32 8,400 0 0.2
09/08/2023
16.63
 886,400 16.72 16.85 16.54 9,100 0 0.2
08/08/2023
16.72
 2,511,800 16.28 17.07 16.28 9,000 200 0.2
07/08/2023
16.28
 897,500 16.36 16.54 16.19 0 0 0
04/08/2023
16.36
 700,000 16.32 16.45 16.23 1,000 0 0.0
03/08/2023
16.32
 1,117,100 16.23 16.63 16.10 4,300 1,500 0.1
02/08/2023
16.23
 1,325,000 16.41 16.45 16.14 8,900 0 0.2
01/08/2023
16.41
 1,105,600 16.45 16.72 16.41 0 0 0
31/07/2023
16.45
 1,005,300 16.54 16.80 16.36 14,000 0 0.3
28/07/2023
16.54
 1,370,400 16.72 16.80 16.41 5,700 63,000 -1.1
27/07/2023
16.72
 1,129,300 16.54 16.94 16.50 0 3,700 -0.1
26/07/2023
16.54
 1,899,100 16.98 16.98 16.36 6,800 0 0.1
25/07/2023
16.98
 930,900 17.24 17.33 16.85 65,500 2,700 1.2
24/07/2023
17.24
 2,262,800 16.80 17.29 16.50 15,000 17,900 -0.1
21/07/2023
16.80
 3,375,400 17.68 17.73 16.54 105,500 5,600 1.9
20/07/2023
17.68
 4,460,100 19.00 19.18 17.68 80,100 46,000 0.7
19/07/2023
19.00
 2,872,000 18.43 19.27 18.39 174,100 123,500 1.1
18/07/2023
18.43
 704,500 18.30 18.65 18.26 45,000 100 0.9
17/07/2023
18.30
 776,100 18.48 18.56 18.26 16,000 0 0.3
14/07/2023
18.48
 784,300 18.34 18.83 18.21 0 6,000 -0.1
13/07/2023
18.34
 621,500 18.17 18.56 18.26 30,000 27,000 0.1

Chính sách bảo mật | Điều khoản sử dụng |