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)
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
03/08/2022
16.06
 979,400 15.42 16.11 15.42 35,800 0 0.7
02/08/2022
15.42
 871,900 15.68 15.81 15.25 0 3,300 -0.1
01/08/2022
15.68
 621,100 15.42 15.85 15.42 300 5,000 -0.1
29/07/2022
15.42
 657,900 15.29 15.94 15.25 0 0 0.0
28/07/2022
15.29
 527,300 15.72 16.02 15.29 1,200 0 0.0
27/07/2022
15.72
 246,900 15.25 15.72 14.82 12,300 0 0.2
26/07/2022
15.25
 316,000 15.38 15.59 15.17 11,500 10,000 0.0
25/07/2022
15.38
 490,500 15.85 15.85 15.08 0 0 -1.5
22/07/2022
15.85
 627,600 15.72 16.36 15.51 28,800 2,600 -1.5
21/07/2022
15.72
 444,000 15.81 15.94 15.42 25,000 11,500 0.2
20/07/2022
15.81
 1,619,700 14.78 15.81 14.57 5,000 323,600 -5.9
19/07/2022
14.78
 353,900 14.61 14.78 14.31 20,100 5,100 0.3
18/07/2022
14.61
 397,900 14.57 14.74 14.57 11,600 2,000 0.2
15/07/2022
14.57
 1,084,800 14.82 15.08 14.31 17,800 327,500 -5.3
14/07/2022
14.82
 976,400 14.61 14.99 14.52 12,900 1,000 0.2
13/07/2022
14.61
 760,200 14.65 14.82 14.39 12,900 700 0.2
12/07/2022
14.65
 1,026,100 14.22 14.82 14.22 0 0 -0.1
11/07/2022
14.22
 881,800 13.71 14.48 13.62 0 7,300 -0.1
08/07/2022
13.71
 445,400 13.41 13.97 13.41 84,700 4,700 -0.1
07/07/2022
13.41
 330,300 13.28 13.62 13.19 1,200 1,100 0.0
06/07/2022
13.28
 734,400 13.54 14.31 13.15 7,000 41,300 -0.5
05/07/2022
13.54
 3,181,800 12.94 13.84 12.55 6,800 81,500 -1.2
04/07/2022
12.94
 512,000 12.81 13.45 12.81 0 42,600 -0.6
01/07/2022
12.81
 439,500 12.85 12.85 12.25 5,000 10,200 -0.1
30/06/2022
12.85
 665,600 13.11 13.19 12.77 10,700 0 0.2
29/06/2022
13.11
 333,100 13.02 13.37 12.85 1,300 5,400 -0.1
28/06/2022
13.02
 389,800 12.81 13.49 12.89 13,400 5,200 0.1
27/06/2022
12.81
 1,318,200 12.00 12.81 12.04 17,500 8,000 0.1
24/06/2022
12.00
 95,100 12.08 12.17 11.95 3,200 0 0.0
23/06/2022
12.08
 123,700 11.70 12.34 11.57 28,800 2,600 0.4
22/06/2022
11.70
 100,600 11.31 11.82 11.40 200 100 0.0
21/06/2022
11.31
 144,900 11.57 12.00 11.31 1,600 1,800 -0.0
20/06/2022
11.57
 377,000 12.12 12.17 11.57 8,700 10,000 -0.0
17/06/2022
12.12
 256,600 12.34 12.34 11.65 22,600 11,200 0.2
16/06/2022
12.34
 308,800 12.34 12.77 12.21 5,000 8,700 -0.1
15/06/2022
12.34
 449,300 11.57 12.34 11.44 36,200 13,500 0.3
14/06/2022
11.57
 212,000 11.57 12.00 11.31 49,700 7,300 0.6
13/06/2022
11.57
 566,900 12.42 12.42 11.57 25,000 11,800 0.2
10/06/2022
12.42
 252,300 13.02 13.02 12.42 1,100 9,800 -0.1
09/06/2022
13.02
 198,500 12.89 13.11 12.42 4,300 2,100 0.0
08/06/2022
12.89
 189,700 12.42 13.11 12.59 13,000 2,200 0.2
07/06/2022
12.42
 299,500 12.42 12.42 11.61 8,000 5,600 0.0
06/06/2022
12.42
 286,600 12.68 12.85 12.34 4,900 2,900 0.0
03/06/2022
12.68
 323,800 13.02 13.07 12.38 14,200 8,900 0.1
02/06/2022
13.02
 304,300 13.28 13.62 12.77 5,800 8,300 -0.0
01/06/2022
13.28
 274,500 13.45 13.49 12.94 11,000 23,400 -0.2
31/05/2022
13.45
 360,900 13.62 13.71 13.11 2,000 12,500 -0.2
30/05/2022
13.62
 289,300 13.32 13.62 13.11 0 8,200 -0.1
27/05/2022
13.32
 638,700 12.51 13.37 12.51 2,500 26,000 -0.4
26/05/2022
12.51
 250,800 12.68 12.94 12.51 0 12,700 -0.2
25/05/2022
12.68
 359,500 12.17 12.68 11.87 17,400 2,200 0.2
24/05/2022
12.17
 195,000 12.08 12.25 11.74 11,300 6,100 0.1
23/05/2022
12.08
 212,200 12.34 12.51 11.82 1,000 8,200 -0.1
20/05/2022
12.34
 415,400 12.00 12.47 11.82 4,200 0 0.1
19/05/2022
12.00
 232,500 12.04 12.17 11.31 26,800 900 0.4
18/05/2022
12.04
 340,800 12.00 12.42 11.95 15,600 2,300 0.2
17/05/2022
12.00
 474,200 11.22 12.00 10.88 149,900 0 2.1
16/05/2022
11.22
 577,400 12.04 12.68 11.22 122,800 8,300 1.5
13/05/2022
12.04
 573,400 12.94 12.94 12.04 189,600 3,900 2.7
12/05/2022
12.94
 516,400 13.88 13.88 12.94 90,000 32,500 0.9
11/05/2022
13.88
 390,300 13.62 13.92 13.41 84,700 4,700 1.3
10/05/2022
13.62
 352,500 13.58 13.88 12.68 146,200 8,000 2.2
09/05/2022
13.58
 657,500 14.57 14.57 13.58 37,900 400 0.6
06/05/2022
14.57
 464,400 15.59 15.59 14.57 15,700 8,400 0.1
05/05/2022
15.59
 474,700 16.11 16.45 15.42 4,100 26,400 -0.4

Chính sách bảo mật | Điều khoản sử dụng |