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
(2025-11-05) 		0.35 3.50% 1,506,500 -59,500 -0.6
10
10.40
10.40
2 tháng
(2025-10-06) 		-0.50 -4.61% 3,447,200 -87,600 -0.9
10
10.85
10.40
3 tháng
(2025-09-08) 		-0.65 -5.91% 6,718,800 -413,000 -4.5
10
11.20
10.40
6 tháng
(2025-06-09) 		-0.20 -1.90% 28,739,700 116,593 1.7
10
11.85
10.40
12 tháng
(2024-12-10) 		-0.29 -2.73% 60,695,900 -2,383,941 -24.2
8.55
12.26
10.40
24 tháng
(2023-12-18) 		-2.27 -18.02% 163,786,800 819,194 15.5
8.55
15
10.40
36 tháng
(2022-12-21) 		-1.99 -16.11% 315,126,900 2,960,359 48.0
8.55
19
10.40
60 tháng
(2020-12-31) 		0.32 3.23% 565,603,100 -1,120,719 -59.7
8.19
21.42
10.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
20/02/2023
12.68
 288,900 12.42 12.94 12.42 1,700 0 0.0
17/02/2023
12.42
 92,400 12.64 12.64 12.34 0 900 -0.0
16/02/2023
12.64
 257,500 12.21 12.68 12.17 1,400 0 0.0
15/02/2023
12.21
 244,500 11.87 12.34 11.31 0 800 -0.0
14/02/2023
11.87
 50,500 12.00 12.04 11.74 0 400 -0.0
13/02/2023
12.00
 215,400 12.17 12.25 11.65 900 4,700 -0.1
10/02/2023
12.17
 147,100 12.42 12.55 12.17 500 1,300 -0.0
09/02/2023
12.42
 195,300 12.47 12.59 12.34 2,800 0 0.0
08/02/2023
12.47
 221,500 12.51 12.51 12.08 2,200 0 0.0
07/02/2023
12.51
 188,800 12.59 12.72 12.34 3,700 0 0.1
06/02/2023
12.59
 207,400 12.51 12.72 12.08 0 0 0.1
03/02/2023
12.51
 204,200 12.59 12.68 12.42 8,000 0 0.1
02/02/2023
12.59
 420,900 12.77 12.89 12.47 36,000 0 0.5
01/02/2023
12.77
 923,500 13.67 13.79 12.72 44,000 14,000 0.4
31/01/2023
13.67
 364,700 13.62 13.84 13.41 23,500 2,700 0.3
30/01/2023
13.62
 304,000 13.88 14.05 13.54 0 3,000 -0.0
27/01/2023
13.88
 1,362,000 13.45 14.14 13.49 11,800 75,500 -1.0
19/01/2023
13.45
 424,900 13.62 13.62 13.28 3,400 0 0.1
18/01/2023
13.62
 288,700 13.45 13.97 13.54 0 6,600 -0.1
17/01/2023
13.45
 802,300 12.59 13.45 12.59 800 21,800 -0.3
16/01/2023
12.59
 95,300 12.77 12.85 12.59 0 6,700 -0.1
13/01/2023
12.77
 108,000 12.68 12.94 12.68 17,100 0 0.3
12/01/2023
12.68
 113,800 12.68 12.85 12.59 7,500 6,100 0.0
11/01/2023
12.68
 166,000 12.77 12.94 12.68 8,700 0 0.1
10/01/2023
12.77
 138,700 12.72 12.81 12.42 17,700 800 0.3
09/01/2023
12.72
 153,400 12.72 13.11 12.59 0 4,400 -0.1
06/01/2023
12.72
 167,000 12.77 12.81 12.59 800 1,400 -0.0
05/01/2023
12.77
 91,200 12.77 12.85 12.55 5,000 3,100 0.0
04/01/2023
12.77
 230,900 13.07 13.11 12.42 12,100 3,500 0.1
03/01/2023
13.07
 309,100 12.34 13.07 12.30 16,900 0 0.3
30/12/2022
12.34
 128,300 12.42 12.68 12.12 0 2,800 -0.0
29/12/2022
12.42
 125,300 12.38 12.47 12.08 11,500 0 0.2
28/12/2022
12.38
 88,600 12.08 12.38 12.08 4,000 3,802 0.0
27/12/2022
12.08
 286,400 11.31 12.08 11.31 3,800 1,300 0.0
26/12/2022
11.31
 139,600 12.00 12.21 11.31 2,500 7,400 -0.1
23/12/2022
12.00
 136,300 12.30 12.47 12.00 10,300 4,900 0.1
22/12/2022
12.30
 200,700 12.34 12.51 12.00 4,400 14,700 -0.1
21/12/2022
12.34
 353,200 12.51 12.77 11.91 5,200 9,700 -0.1
20/12/2022
12.51
 402,000 12.77 12.81 12.38 10,900 13,200 -0.0
19/12/2022
12.77
 588,200 12.77 13.28 12.68 14,700 500 0.2
16/12/2022
12.77
 233,000 12.72 13.02 12.30 14,100 1,980 0.2
15/12/2022
12.72
 192,400 12.68 12.85 12.51 5,700 2,800 0.0
14/12/2022
12.68
 361,600 12.68 13.02 12.68 9,800 1,100 0.1
13/12/2022
12.68
 332,900 12.51 13.02 12.42 400 3,300 -0.0
12/12/2022
12.51
 364,600 12.94 13.24 12.51 2,900 6,300 -0.0
09/12/2022
12.94
 664,800 12.21 12.98 12.21 9,400 1,500 0.1
08/12/2022
12.21
 355,100 11.82 12.59 11.82 3,300 1,700 0.0
07/12/2022
11.82
 348,000 11.95 12.25 11.40 11,400 300 0.2
06/12/2022
11.95
 644,200 12.85 13.28 11.95 0 5,500 -0.1
05/12/2022
12.85
 581,900 12.72 13.58 12.77 0 100 -0.0
02/12/2022
12.72
 411,100 12.72 12.72 12.42 10,900 3,400 0.1
01/12/2022
12.72
 936,100 12.00 12.81 12.04 5,500 700 0.1
30/11/2022
12.00
 228,200 12.08 12.30 11.74 100 0 0.0
29/11/2022
12.08
 392,600 12.08 12.42 11.74 5,600 1,860 0.1
28/11/2022
12.08
 316,000 11.35 12.12 11.35 3,500 0 0.0
25/11/2022
11.35
 64,700 10.80 11.40 10.97 0 500 -0.0
24/11/2022
10.80
 248,200 11.14 11.14 10.62 85,600 1,700 1.1
23/11/2022
11.14
 116,100 11.48 11.74 11.14 7,000 1,200 0.1
22/11/2022
11.48
 203,200 11.52 12.12 11.31 5,300 2,800 0.0
21/11/2022
11.52
 146,900 11.40 11.52 11.10 3,600 300 0.0
18/11/2022
11.40
 150,300 11.40 11.57 10.88 0 2,500 -0.0
17/11/2022
11.40
 200,900 11.44 11.78 11.05 0 3,500 -0.0
16/11/2022
11.44
 350,100 10.71 11.44 9.98 93,700 0 1.3
15/11/2022
10.71
 185,100 11.48 11.48 10.71 102,500 0 1.3
14/11/2022
11.48
 1,033,700 12.34 12.34 11.48 170,700 0 2.3
11/11/2022
12.34
 325,000 12.89 13.02 12.25 19,000 900 0.3
10/11/2022
12.89
 618,400 13.28 13.28 12.38 20,200 6,300 0.2
09/11/2022
13.28
 148,000 13.11 13.62 13.11 0 200 -0.0
08/11/2022
13.11
 127,300 13.07 13.15 12.77 5,900 0 0.1
07/11/2022
13.07
 433,100 13.28 13.45 12.77 50,300 1,000 0.8
04/11/2022
13.28
 440,600 13.54 13.54 12.85 47,900 200 0.7
03/11/2022
13.54
 638,400 12.94 13.84 12.94 0 60,100 -0.9
02/11/2022
12.94
 802,900 12.12 12.94 12.00 1,000 0 0.0
01/11/2022
12.12
 177,700 12.00 12.42 11.82 3,500 2 0.0
31/10/2022
12.00
 134,400 12.17 12.51 11.57 21,300 0 0.3
28/10/2022
12.17
 58,000 12.42 12.81 12.00 11,500 7,530 0.1
27/10/2022
12.42
 143,900 11.74 12.42 11.57 32,200 2,000 0.4
26/10/2022
11.74
 58,700 11.91 12.59 11.57 5,000 800 0.1
25/10/2022
11.91
 260,900 12.04 12.51 11.22 78,100 700 1.0
24/10/2022
12.04
 368,500 12.94 13.28 12.04 76,500 0 1.1
21/10/2022
12.94
 535,600 13.75 13.84 12.85 50,300 1,100 0.8
20/10/2022
13.75
 114,000 14.18 14.18 13.75 12,500 12,000 0.0
19/10/2022
14.18
 94,600 14.18 14.44 14.09 9,700 10,300 -0.0
18/10/2022
14.18
 100,100 14.39 14.57 14.09 6,000 17,400 -0.2
17/10/2022
14.39
 293,100 14.18 14.57 13.75 0 10,900 -0.2
14/10/2022
14.18
 441,700 13.58 14.35 13.92 50,195 4,900 0.7
13/10/2022
13.58
 374,800 13.19 13.92 13.02 13,041 5,707 0.1
12/10/2022
13.19
 152,300 12.94 13.32 12.85 77,360 7 1.2
11/10/2022
12.94
 293,900 13.24 13.32 12.89 90,300 2,000 1.3
10/10/2022
13.24
 340,700 13.19 13.62 12.89 58,400 0 0.9
07/10/2022
13.19
 241,600 13.41 13.41 12.85 50,200 1,400 0.8
06/10/2022
13.41
 453,500 13.97 14.22 13.28 61,800 19,900 0.7
05/10/2022
13.97
 149,100 13.45 14.31 13.71 0 10,700 -0.2
04/10/2022
13.45
 226,100 14.01 14.57 13.45 42,000 3,501 0.6
03/10/2022
14.01
 337,800 15.04 15.21 14.01 0 7,600 -0.1
30/09/2022
15.04
 3,051,800 14.39 15.04 14.01 8,000 1,500 0.1
29/09/2022
14.39
 158,800 14.99 15.38 14.39 4,000 14,600 -0.2
28/09/2022
14.99
 216,800 15.42 15.42 14.82 0 12,200 -0.2
27/09/2022
15.42
 178,100 15.04 15.59 15.04 1,600 122 0.0
26/09/2022
15.04
 462,500 14.99 15.04 14.39 18,300 1,300 0.3

Chính sách bảo mật | Điều khoản sử dụng |