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)
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
04/10/2023
12.47
 401,700 12.43 12.80 11.97 71,000 0 1.1
03/10/2023
12.43
 409,800 13.13 13.13 12.43 37,400 14,300 0.3
02/10/2023
13.13
 248,900 13.18 13.26 13.13 5,000 0 0.1
29/09/2023
13.18
 171,200 13.18 13.38 13.18 700 0 0.0
28/09/2023
13.18
 178,700 13.13 13.26 13.05 13,400 0 0.2
27/09/2023
13.13
 295,100 13.09 13.26 12.97 24,500 0 0.4
26/09/2023
13.09
 508,900 13.01 13.43 12.89 189,500 0 3.0
25/09/2023
13.01
 928,000 13.88 13.88 13.01 195,500 4,500 3.1
22/09/2023
13.88
 691,300 14.26 14.26 13.72 87,500 5,100 1.4
21/09/2023
14.26
 916,700 13.88 14.42 13.84 15,700 1,200 0.2
20/09/2023
13.88
 667,000 13.80 14.01 13.68 63,300 3,000 1.0
19/09/2023
13.80
 440,000 13.72 13.84 13.51 25,200 1,700 0.4
18/09/2023
13.72
 462,600 14.13 14.13 13.72 0 0 0
15/09/2023
14.13
 650,500 14.22 14.26 13.88 7,000 9,800 -0.0
14/09/2023
14.22
 629,800 14.30 14.34 14.01 6,000 0 0.1
13/09/2023
14.30
 615,300 14.46 14.51 14.26 4,000 14,600 -0.2
12/09/2023
14.46
 483,600 14.22 14.46 14.13 53,300 9,700 0.8
11/09/2023
14.22
 790,900 14.67 14.80 14.22 11,000 500 0.2
08/09/2023
14.67
 946,900 14.55 14.92 14.59 20,700 0 0.4
07/09/2023
14.55
 1,152,700 14.38 14.63 14.30 22,000 0 0.4
06/09/2023
14.38
 953,200 14.71 14.71 14.30 32,000 0 0.6
05/09/2023
14.71
 728,300 14.80 14.88 14.46 1,700 0 0.0
31/08/2023
14.80
 934,600 14.30 14.80 14.34 1,000 0 0.0
30/08/2023
14.30
 691,700 14.01 14.30 14.05 10,000 1,800 0.1
29/08/2023
14.01
 609,700 14.05 14.22 13.97 4,000 5,200 -0.0
28/08/2023
14.05
 482,700 14.22 14.30 13.92 8,000 14,200 -0.1
25/08/2023
14.22
 538,400 14.13 14.38 14.17 0 14,500 -0.2
24/08/2023
14.13
 1,025,600 13.76 14.42 13.68 11,000 10,100 0.0
23/08/2023
13.76
 436,900 13.88 13.97 13.55 2,000 0 0.0
22/08/2023
13.88
 832,700 13.63 13.92 12.97 49,900 0 0.8
21/08/2023
13.63
 1,172,300 14.30 14.30 13.38 142,000 101,600 0.7
18/08/2023
14.30
 2,190,900 15.34 15.34 14.30 3,000 138,000 -2.4
17/08/2023
15.34
 741,200 15.59 15.63 15.34 0 500 -0.0
16/08/2023
15.59
 786,900 15.71 15.80 15.59 600 30,000 -0.6
15/08/2023
15.71
 1,146,200 15.46 15.71 15.38 5,000 20,000 -0.3
14/08/2023
15.46
 875,500 15.50 15.71 15.42 200 30,000 -0.6
11/08/2023
15.50
 1,038,500 15.42 15.59 15.21 24,200 0 0.4
10/08/2023
15.42
 1,031,100 15.71 15.80 15.42 8,400 0 0.2
09/08/2023
15.71
 886,400 15.80 15.92 15.63 9,100 0 0.2
08/08/2023
15.80
 2,511,800 15.38 16.13 15.38 9,000 200 0.2
07/08/2023
15.38
 897,500 15.46 15.63 15.30 0 0 0
04/08/2023
15.46
 700,000 15.42 15.55 15.34 1,000 0 0.0
03/08/2023
15.42
 1,117,100 15.34 15.71 15.21 4,300 1,500 0.1
02/08/2023
15.34
 1,325,000 15.50 15.55 15.25 8,900 0 0.2
01/08/2023
15.50
 1,105,600 15.55 15.80 15.50 0 0 0
31/07/2023
15.55
 1,005,300 15.63 15.88 15.46 14,000 0 0.3
28/07/2023
15.63
 1,370,400 15.80 15.88 15.50 5,700 63,000 -1.1
27/07/2023
15.80
 1,129,300 15.63 16.00 15.59 0 3,700 -0.1
26/07/2023
15.63
 1,899,100 16.04 16.04 15.46 6,800 0 0.1
25/07/2023
16.04
 930,900 16.29 16.38 15.92 65,500 2,700 1.2
24/07/2023
16.29
 2,262,800 15.88 16.34 15.59 15,000 17,900 -0.1
21/07/2023
15.88
 3,375,400 16.71 16.75 15.63 105,500 5,600 1.9
20/07/2023
16.71
 4,460,100 17.96 18.12 16.71 80,100 46,000 0.7
19/07/2023
17.96
 2,872,000 17.42 18.21 17.37 174,100 123,500 1.1
18/07/2023
17.42
 704,500 17.29 17.62 17.25 45,000 100 0.9
17/07/2023
17.29
 776,100 17.46 17.54 17.25 16,000 0 0.3
14/07/2023
17.46
 784,300 17.33 17.79 17.21 0 6,000 -0.1
13/07/2023
17.33
 621,500 17.17 17.54 17.25 30,000 27,000 0.1
12/07/2023
17.17
 721,200 17.29 17.37 17.13 18,000 1,100 0.4
11/07/2023
17.29
 1,761,400 17.71 17.96 17.13 37,100 17,100 0.4
10/07/2023
17.71
 965,800 17.75 18.12 17.71 10,900 26,500 -0.3
07/07/2023
17.75
 811,200 17.67 17.83 17.37 42,400 13,000 0.6
06/07/2023
17.67
 811,800 17.50 17.71 17.29 9,900 16,400 -0.1
05/07/2023
17.50
 858,500 17.79 18.16 17.50 8,100 23,600 -0.3
04/07/2023
17.79
 654,600 17.46 18.12 17.50 36,900 25,900 0.2
03/07/2023
17.46
 556,500 17.29 17.71 17.42 0 0 0
30/06/2023
17.29
 537,700 17.33 17.37 17.13 10,000 0 0.2
29/06/2023
17.33
 1,115,900 17.87 17.87 17.29 17,100 33,700 -0.4
28/06/2023
17.87
 1,603,200 17.37 18.04 17.33 40,100 19,300 0.5
27/06/2023
17.37
 909,900 17.46 17.87 17.21 2,300 1,600 0.0

Chính sách bảo mật | Điều khoản sử dụng |