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)
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
15/11/2023
11.89
 266,100 11.80 12.01 11.80 16,000 0 0.2
14/11/2023
11.80
 194,500 11.72 11.93 11.72 17,100 0 0.2
13/11/2023
11.72
 355,500 11.68 12.10 11.68 56,100 1,200 0.8
10/11/2023
11.68
 192,300 11.76 11.76 11.39 4,000 0 0.1
09/11/2023
11.76
 311,600 11.60 11.89 11.60 5,300 0 0.1
08/11/2023
11.60
 307,400 11.22 11.64 11.22 69,200 0 1.0
07/11/2023
11.22
 160,100 11.22 11.31 11.14 11,800 0 0.2
06/11/2023
11.22
 273,300 11.22 11.39 11.06 49,100 11,100 0.5
03/11/2023
11.22
 188,600 11.39 11.51 11.14 50,000 3,800 0.6
02/11/2023
11.39
 340,900 10.81 11.47 10.81 47,800 11,800 0.5
01/11/2023
10.81
 188,700 10.39 10.81 10.35 52,600 0 0.7
31/10/2023
10.39
 269,400 10.81 10.93 10.39 40,700 8,100 0.4
30/10/2023
10.81
 286,300 10.85 11.18 10.81 71,300 0 0.9
27/10/2023
10.85
 381,000 10.77 10.97 10.56 32,600 0 0.4
26/10/2023
10.77
 832,800 11.56 11.56 10.77 50,200 3,900 0.6
25/10/2023
11.56
 440,200 11.60 11.72 11.51 47,100 0 0.7
24/10/2023
11.60
 226,900 11.39 11.64 11.43 22,900 100 0.3
23/10/2023
11.39
 440,500 12.18 12.18 11.39 0 19,000 -0.3
20/10/2023
12.18
 490,800 12.30 12.30 11.72 23,000 10,200 0.2
19/10/2023
12.30
 156,400 12.47 12.51 12.14 31,000 6,100 0.4
18/10/2023
12.47
 437,300 12.55 12.59 12.05 36,100 8,100 0.4
17/10/2023
12.55
 260,100 12.89 12.89 12.55 18,700 0 0.3
16/10/2023
12.89
 476,200 13.26 13.26 12.76 17,600 5,100 0.2
13/10/2023
13.26
 275,800 13.26 13.26 12.89 3,000 4,000 -0.0
12/10/2023
13.26
 222,200 13.22 13.34 13.18 39,600 2,700 0.6
11/10/2023
13.22
 273,100 13.09 13.30 13.13 54,100 0 0.9
10/10/2023
13.09
 356,600 12.97 13.22 12.97 53,500 0 0.8
09/10/2023
12.97
 210,800 12.80 13.05 12.72 35,100 0 0.5
06/10/2023
12.80
 377,800 12.43 13.01 12.43 72,400 1,300 1.1
05/10/2023
12.43
 176,900 12.47 12.64 12.39 7,000 1,400 0.1

Chính sách bảo mật | Điều khoản sử dụng |