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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |