CTCP Tàu cao tốc Superdong - Kiên Giang (skg)

9.40
-0.08
(-0.84%)
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
(2026-02-23) 		-0.75 -7.39% 2,502,300 180,500 1.8
9.28
10.20
9.48
2 tháng
(2026-01-16) 		-1.35 -12.56% 5,475,800 77,800 0.8
9.28
10.85
9.48
3 tháng
(2025-12-17) 		-0.70 -6.93% 8,073,800 159,000 1.6
9.28
10.90
9.48
6 tháng
(2025-09-18) 		-1.55 -14.16% 14,022,400 -59,700 -0.7
9.28
11.20
9.48
12 tháng
(2025-03-24) 		-1.96 -17.23% 52,472,100 -393,311 -1.1
8.55
11.85
9.48
24 tháng
(2024-03-27) 		-3.75 -28.53% 149,849,300 822,114 14.7
8.55
15
9.48
36 tháng
(2023-04-03) 		-3.84 -28.99% 308,699,100 3,011,743 48.0
8.55
19
9.48
60 tháng
(2021-04-12) 		-2.02 -17.71% 546,190,900 -1,026,509 -59.1
8.55
21.42
9.48
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
23/09/2022
14.99
 254,000 15.29 15.59 14.95 8,600 100 0.1
22/09/2022
15.29
 201,900 15.25 15.34 14.39 3,900 0 0.1
21/09/2022
15.25
 100,000 15.17 15.42 14.99 1,800 2,100 -0.0
20/09/2022
15.17
 346,400 14.99 15.34 14.65 26,300 0 0.5
19/09/2022
14.99
 1,103,100 15.98 15.98 14.91 7,000 15,200 -0.1
16/09/2022
15.98
 474,300 16.28 16.41 15.98 0 18,200 -0.3
15/09/2022
16.28
 203,200 16.36 16.58 16.19 5,000 4,600 0.4
14/09/2022
16.36
 283,700 16.54 16.54 16.02 19,200 0 -0.0
13/09/2022
16.54
 312,700 16.19 16.54 15.94 10,500 5,200 -0.0
12/09/2022
16.19
 460,600 16.19 16.71 16.19 500 15,255 -0.1
09/09/2022
16.19
 395,700 15.94 16.19 15.68 20,100 27,500 -0.1
08/09/2022
15.94
 692,700 15.89 16.45 15.72 300 5,500 -0.1
07/09/2022
15.89
 996,500 17.05 17.09 15.89 35,900 23,900 0.2
06/09/2022
17.05
 729,000 17.31 17.99 16.84 2,800 4,100 -0.0
05/09/2022
17.31
 477,100 17.74 18.42 17.31 16,700 3,200 0.3
31/08/2022
17.74
 494,600 17.74 17.82 17.26 16,600 0 0.3
30/08/2022
17.74
 664,000 17.69 17.99 17.26 500 18,000 -0.4
29/08/2022
17.69
 1,829,100 16.54 17.69 16.28 16,400 77,400 -1.3
26/08/2022
16.54
 1,573,800 15.77 16.84 15.59 25,200 25,000 0.0
25/08/2022
15.77
 548,500 16.11 16.15 15.68 200 0 0.0
24/08/2022
16.11
 488,300 16.19 16.28 15.85 2,500 0 0.0
23/08/2022
16.19
 291,200 16.11 16.28 15.85 18,100 0 0.3
22/08/2022
16.11
 788,500 15.59 16.11 15.51 19,000 7,000 0.2
19/08/2022
15.59
 628,900 16.19 16.24 15.59 10,200 2,000 0.1
18/08/2022
16.19
 614,900 16.54 16.54 16.11 0 7,500 -0.1
17/08/2022
16.54
 472,800 16.79 16.92 16.49 9,100 3,500 0.1
16/08/2022
16.79
 381,300 16.88 16.96 16.71 29,300 0 0.6
15/08/2022
16.88
 447,100 16.79 16.96 16.71 3,700 0 0.1
12/08/2022
16.79
 237,100 16.54 16.88 16.45 25,900 0 0.5
11/08/2022
16.54
 392,700 16.79 17.14 16.32 20,400 16,100 0.1
10/08/2022
16.79
 555,800 16.71 17.31 16.32 22,600 1,400 0.4
09/08/2022
16.71
 631,600 16.88 17.01 16.54 4,000 1,000 0.1
08/08/2022
16.88
 610,300 16.92 17.14 16.71 0 16,900 -0.3
05/08/2022
16.92
 1,161,200 16.88 17.18 16.62 0 41,000 -0.8
04/08/2022
16.88
 1,258,800 16.06 16.88 15.85 0 22,000 -0.4

Chính sách bảo mật | Điều khoản sử dụng |