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)
11/04/2024
14.17
 2,172,200 13.38 14.22 13.26 349,700 54,600 5.0
10/04/2024
13.47
 810,300 13.68 13.76 13.47 15,000 140,200 -2.1
09/04/2024
13.51
 475,700 13.43 13.55 13.34 0 91,700 -1.5
08/04/2024
13.43
 1,099,400 13.55 13.80 13.38 6,100 209,700 -3.3
05/04/2024
13.51
 1,283,400 13.63 13.63 13.34 38,100 617,600 -9.3
04/04/2024
13.68
 1,864,900 13.47 13.97 13.34 132,900 214,700 -1.3
03/04/2024
13.38
 1,510,100 13.72 13.76 13.38 167,200 32,200 2.2
02/04/2024
13.72
 1,819,200 13.72 13.88 13.51 70,400 24,100 0.8
01/04/2024
13.43
 2,585,400 12.64 13.43 12.55 329,400 130,800 3.1
29/03/2024
12.55
 1,221,000 12.39 12.72 12.39 134,800 514,300 -5.7
28/03/2024
12.35
 551,900 12.47 12.51 12.35 6,200 124,600 -1.8
27/03/2024
12.43
 616,200 12.47 12.59 12.39 0 19,800 -0.3
26/03/2024
12.47
 689,100 12.47 12.55 12.39 2,000 143,400 -2.1
25/03/2024
12.55
 694,900 12.55 12.72 12.47 14,100 3,500 0.2
22/03/2024
12.59
 851,900 12.80 12.97 12.59 8,100 0 0.1
21/03/2024
12.80
 896,500 12.76 12.89 12.68 155,500 0 2.4
20/03/2024
12.72
 462,700 12.72 12.80 12.59 11,900 0 0.2
19/03/2024
12.80
 356,000 12.80 12.84 12.68 300 0 0.0
18/03/2024
12.80
 1,129,100 13.01 13.13 12.64 11,800 29,300 -0.3
15/03/2024
12.72
 1,422,300 12.55 12.93 12.55 5,700 24,500 -0.3
14/03/2024
12.55
 901,500 12.55 12.80 12.43 15,200 4,000 0.2
13/03/2024
12.51
 381,200 12.39 12.51 12.30 100 2,700 -0.0
12/03/2024
12.35
 238,800 12.39 12.55 12.30 0 17,200 -0.3
11/03/2024
12.39
 236,100 12.55 12.64 12.35 100 17,000 -0.3
08/03/2024
12.55
 387,600 12.64 12.72 12.39 0 9,500 -0.1
07/03/2024
12.64
 370,600 12.30 12.64 12.26 15,500 1,000 0.2
06/03/2024
12.43
 338,000 12.59 12.72 12.39 3,400 1,700 0.0
05/03/2024
12.64
 347,800 12.72 12.72 12.51 0 8,500 -0.1
04/03/2024
12.72
 367,000 12.80 12.80 12.55 0 17,500 -0.3
01/03/2024
12.59
 877,600 12.22 12.68 12.18 20,000 18,700 0.0
29/02/2024
12.26
 249,900 12.35 12.35 12.18 91,400 15,400 1.1
28/02/2024
12.26
 263,900 12.43 12.43 12.22 0 300 -0.0
27/02/2024
12.30
 263,600 12.18 12.30 12.18 17,000 0 0.2
26/02/2024
12.18
 249,300 12.14 12.22 12.05 12,000 0 0.2
23/02/2024
12.10
 363,300 12.30 12.43 12.05 21,100 1,000 0.3
22/02/2024
12.39
 507,300 12.10 12.47 12.01 88,700 10,100 1.2
21/02/2024
12.05
 178,400 12.14 12.14 11.97 1,800 0 0.0
20/02/2024
12.14
 227,900 12.05 12.14 12.01 5,800 600 0.1
19/02/2024
12.05
 212,800 12.10 12.14 11.97 14,300 0 0.2
16/02/2024
12.10
 287,700 12.01 12.10 11.97 5,900 0 0.1
15/02/2024
12.01
 225,200 11.93 12.10 11.89 12,800 0 0.2
07/02/2024
11.89
 160,600 11.93 12.01 11.80 8,200 100,000 -1.3
06/02/2024
11.93
 296,300 11.76 12.05 11.64 70,900 0 1.0
05/02/2024
11.64
 227,600 11.64 11.76 11.60 8,200 10,000 -0.0
02/02/2024
11.60
 180,100 11.72 11.76 11.60 5,000 33,920 -0.4
01/02/2024
11.72
 134,700 11.60 11.72 11.56 14,900 50,000 -0.5
31/01/2024
11.60
 181,000 11.64 11.64 11.56 0 3,100 -0.0
30/01/2024
11.60
 194,300 11.68 11.72 11.60 100 106,200 -1.5
29/01/2024
11.68
 139,200 11.68 11.72 11.60 0 0 0
26/01/2024
11.68
 248,000 11.68 11.72 11.56 0 120,000 -1.7
25/01/2024
11.68
 123,700 11.76 11.80 11.60 7,000 40,500 -0.5
24/01/2024
11.80
 183,900 11.72 11.85 11.64 11,500 0 0.2
23/01/2024
11.72
 127,400 11.80 11.80 11.60 0 1,300 -0.0
22/01/2024
11.68
 898,700 11.89 11.89 11.56 15,000 1,100 0.2
19/01/2024
12.10
 136,900 12.14 12.18 11.93 2,000 0 0.0
18/01/2024
12.10
 127,000 12.14 12.14 11.97 1,000 0 0.0
17/01/2024
11.97
 106,800 11.89 12.05 11.85 1,500 0 0.0
16/01/2024
11.89
 58,400 11.80 11.89 11.80 0 0 0
15/01/2024
11.85
 140,500 11.80 12.01 11.80 0 500 -0.0
12/01/2024
11.80
 492,700 12.14 12.14 11.76 11,200 900 0.1
11/01/2024
12.14
 180,600 12.14 12.22 12.10 0 600 -0.0
10/01/2024
12.14
 239,800 12.30 12.30 12.14 2,000 12,900 -0.2
09/01/2024
12.35
 275,700 12.47 12.47 12.22 0 6,900 -0.1
08/01/2024
12.43
 207,300 12.35 12.43 12.30 0 0 0
05/01/2024
12.35
 295,500 12.39 12.43 12.26 10,000 1,100 0.1
04/01/2024
12.35
 663,800 12.30 12.51 12.30 19,200 10,300 0.1
03/01/2024
12.26
 283,000 12.35 12.39 12.14 0 173,400 -2.6
02/01/2024
12.22
 238,600 12.30 12.47 12.22 0 34,000 -0.5
29/12/2023
12.30
 174,400 12.39 12.43 12.30 15,000 7,000 0.1
28/12/2023
12.39
 153,200 12.35 12.43 12.30 20,000 0 0.3
27/12/2023
12.35
 268,700 12.35 12.47 12.30 75,000 2,900 1.1
26/12/2023
12.35
 246,800 12.35 12.55 12.35 90,000 7,400 1.2
25/12/2023
12.35
 339,300 12.22 12.35 12.18 69,700 0 1.0
22/12/2023
12.22
 195,200 12.14 12.26 12.01 61,000 1,100 0.9
21/12/2023
12.14
 194,500 11.93 12.22 11.72 131,300 0 1.9
20/12/2023
11.93
 117,000 12.01 12.01 11.76 0 400 -0.0
19/12/2023
12.01
 250,700 11.93 12.01 11.68 5,000 300 0.1
18/12/2023
11.93
 285,200 12.26 12.26 11.93 7,000 11,600 -0.1
15/12/2023
12.26
 194,400 12.26 12.35 12.10 0 6,500 -0.1
14/12/2023
12.26
 389,500 12.22 12.47 12.22 8,000 4,600 0.1
13/12/2023
12.22
 382,300 12.43 12.59 12.14 11,000 15,500 -0.1
12/12/2023
12.43
 322,100 12.35 12.47 12.26 10,200 3,400 0.1
11/12/2023
12.35
 555,600 12.59 12.80 12.22 15,000 17,700 -0.0
08/12/2023
12.59
 303,300 12.64 12.80 12.47 0 15,600 -0.2
07/12/2023
12.64
 2,366,000 11.97 12.80 12.05 0 64,100 -1.0
06/12/2023
11.97
 312,700 11.85 11.97 11.85 30,000 0 0.4
05/12/2023
11.85
 140,800 11.97 11.97 11.85 10,000 0 0.1
04/12/2023
11.97
 600,400 11.60 12.05 11.60 106,400 0 1.5
01/12/2023
11.60
 115,600 11.47 11.60 11.51 19,000 0 0.3
30/11/2023
11.47
 150,100 11.64 11.64 11.47 2,000 100 0.0
29/11/2023
11.64
 148,900 11.72 11.76 11.56 2,000 1,000 0.0
28/11/2023
11.72
 177,100 11.64 11.72 11.43 83,100 0 1.1
27/11/2023
11.64
 136,700 11.56 11.76 11.39 16,000 500 0.2
24/11/2023
11.56
 304,800 11.85 11.85 11.39 16,000 17,400 -0.0
23/11/2023
11.85
 284,800 12.10 12.10 11.85 15,000 7,600 0.1
22/11/2023
12.10
 90,000 12.10 12.14 11.93 3,000 300 0.0
21/11/2023
12.10
 236,400 12.01 12.10 11.89 2,900 0 0.0
20/11/2023
12.01
 158,800 11.72 12.01 11.56 28,100 0 0.4
17/11/2023
11.72
 547,200 11.93 12.05 11.64 24,000 0 0.3
16/11/2023
11.93
 78,900 11.89 11.93 11.76 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |