CTCP Tàu cao tốc Superdong - Kiên Giang (skg)

9.40
-0.07
(-0.74%)
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
(2026-02-11) 		-0.55 -5.47% 2,415,400 185,400 1.9
9.28
10.20
9.47
2 tháng
(2026-01-12) 		-0.60 -5.94% 6,732,700 149,500 1.6
9.28
10.90
9.47
3 tháng
(2025-12-15) 		-0.60 -5.94% 7,944,400 151,800 1.6
9.28
10.90
9.47
6 tháng
(2025-09-15) 		-1.55 -14.03% 14,216,100 -135,800 -1.5
9.28
11.20
9.47
12 tháng
(2025-03-18) 		-1.76 -15.64% 53,281,600 -483,731 -2.2
8.55
11.85
9.47
24 tháng
(2024-03-25) 		-3.78 -28.49% 151,021,900 684,114 12.7
8.55
15
9.47
36 tháng
(2023-03-29) 		-3.27 -25.59% 308,883,500 3,005,243 48.0
8.55
19
9.47
60 tháng
(2021-04-08) 		-2.09 -18.02% 546,874,300 -1,009,909 -58.8
8.55
21.42
9.47
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
23/05/2023
16.62
 732,400 16.62 16.88 16.45 300 21,700 -0.4
22/05/2023
16.62
 1,579,800 16.49 16.88 16.49 9,000 22,000 -0.3
19/05/2023
16.49
 669,200 15.98 16.49 15.94 36,300 0 0.7
18/05/2023
15.98
 489,000 15.94 16.24 15.89 33,200 0 0.6
17/05/2023
15.94
 811,100 16.49 16.58 15.89 7,300 0 0.1
16/05/2023
16.49
 742,000 16.45 16.84 16.45 5,800 8,300 -0.0
15/05/2023
16.45
 851,100 16.41 16.84 16.32 0 6,000 -0.1
12/05/2023
16.41
 558,300 16.58 16.71 16.36 32,800 100 0.6
11/05/2023
16.58
 684,500 16.41 17.01 16.41 19,000 0 0.4
10/05/2023
16.41
 847,800 16.45 16.75 16.36 27,400 0 0.5
09/05/2023
16.45
 851,900 17.05 17.05 16.45 2,000 3,600 -0.0
08/05/2023
17.05
 662,100 17.14 17.35 16.84 0 34,500 -0.7
05/05/2023
17.14
 1,553,900 15.94 17.35 15.98 7,900 45,700 -0.8
04/05/2023
15.94
 586,500 15.85 16.28 15.77 2,000 2,000 -0.0
28/04/2023
15.85
 400,000 15.81 15.98 15.68 20,000 0 0.4
27/04/2023
15.81
 530,000 16.02 16.28 15.68 15,000 13,900 0.0
26/04/2023
16.02
 1,054,900 15.42 16.49 15.25 23,000 17,200 0.1
25/04/2023
15.42
 955,800 15.59 15.72 15.21 5,000 1,300 0.1
24/04/2023
15.59
 1,065,700 15.34 16.19 15.38 11,100 27,350 -0.3
21/04/2023
15.34
 909,700 15.29 15.59 15.08 13,300 8,100 0.1
20/04/2023
15.29
 1,582,900 14.69 15.72 14.87 0 71,000 -1.3
19/04/2023
14.69
 1,788,600 14.27 15.04 14.61 13 141,100 -2.4
18/04/2023
14.27
 1,341,600 13.37 14.27 13.15 2,700 37,400 -0.6
17/04/2023
13.37
 134,200 13.11 13.37 12.98 23,200 0 0.4
14/04/2023
13.11
 310,800 13.45 13.45 13.11 106,400 8,400 1.5
13/04/2023
13.45
 330,800 13.54 13.54 13.19 0 2,800 -0.0
12/04/2023
13.54
 634,100 13.24 13.62 13.19 13,000 5,000 0.1
11/04/2023
13.24
 153,600 13.07 13.24 12.98 2,300 0 0.0
10/04/2023
13.07
 276,800 13.11 13.49 12.94 0 6,400 -0.1
07/04/2023
13.11
 227,000 12.94 13.28 12.89 3,500 0 0.1
06/04/2023
12.94
 446,800 13.15 13.49 12.94 0 1,400 -0.0
05/04/2023
13.15
 248,200 13.15 13.19 12.94 5,900 0 0.1
04/04/2023
13.15
 138,100 13.24 13.24 13.02 500 0 0.0
03/04/2023
13.24
 466,700 12.68 13.28 12.72 11,600 16,214 -0.1
31/03/2023
12.68
 87,700 12.72 12.77 12.64 0 300 -0.0
30/03/2023
12.72
 231,300 12.77 12.98 12.72 1,000 0 0.0
29/03/2023
12.77
 76,800 12.72 12.85 12.59 0 0 0.1
28/03/2023
12.72
 198,100 12.81 12.94 12.72 5,400 0 0.1
27/03/2023
12.81
 226,800 12.47 12.85 12.55 11,900 0 0.2
24/03/2023
12.47
 125,100 12.34 12.59 12.34 2,100 1,500 0.0
23/03/2023
12.34
 66,100 12.30 12.38 12.21 1,700 200 0.0
22/03/2023
12.30
 119,900 12.34 12.59 12.30 0 100 -0.0
21/03/2023
12.34
 120,900 12.21 12.42 12.17 0 4,900 -0.0
20/03/2023
12.21
 188,400 12.68 12.68 12.08 0 1,200 -0.0
17/03/2023
12.68
 115,500 12.59 12.94 12.55 150,002 152,402 -0.0
16/03/2023
12.59
 110,800 13.07 13.07 12.59 300 2,500 -0.0
15/03/2023
13.07
 310,500 12.55 13.07 12.64 7,400 700 0.1
14/03/2023
12.55
 290,300 12.81 12.85 12.25 0 5,700 -0.1
13/03/2023
12.81
 234,800 13.11 13.15 12.77 772,500 772,400 0.0
10/03/2023
13.11
 712,700 13.24 13.62 12.85 0 11,000 -0.2
09/03/2023
13.24
 485,400 12.38 13.24 13.24 235,000 235,000 0
08/03/2023
12.38
 74,800 12.21 12.38 12.17 8,200 0 0.1
07/03/2023
12.21
 46,300 12.21 12.38 12.17 5,800 0 0.1
06/03/2023
12.21
 142,400 12.30 12.47 12.17 2,100 0 0.0
03/03/2023
12.30
 73,600 12.30 12.34 12.17 1,100 0 0.0
02/03/2023
12.30
 66,600 12.34 12.38 12.17 1,400 0 0.0
01/03/2023
12.34
 64,800 12.21 12.34 12.00 3,200 0 0.0
28/02/2023
12.21
 53,600 12.17 12.42 12.12 0 300 -0.0
27/02/2023
12.17
 86,200 12.42 12.42 12.08 0 482 -0.0
24/02/2023
12.42
 134,300 12.34 12.59 12.25 0 900 -0.0
23/02/2023
12.34
 145,800 12.17 12.34 12.08 0 1,000 -0.0
22/02/2023
12.17
 220,000 12.59 12.59 12.17 1,200 0 0.0
21/02/2023
12.59
 189,600 12.68 12.72 12.51 0 1,200 -0.0
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

Chính sách bảo mật | Điều khoản sử dụng |