CTCP Tàu cao tốc Superdong - Kiên Giang (skg)

7.31
-0.05
(-0.68%)
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
(2026-08-19) 		-0.21 -2.77% 966,400 -3,400 0
7.31
10.05
7.31
2 tháng
(2026-07-20) 		-0.69 -8.57% 2,341,100 -3,400 0
7.31
10.05
7.31
3 tháng
(2026-06-22) 		-1.28 -14.81% 3,093,800 -3,400 0
7.31
10.05
7.31
6 tháng
(2026-03-23) 		-1.18 -13.84% 7,505,700 -3,400 0
6.98
10.05
7.31
12 tháng
(2025-09-23) 		-3.08 -29.51% 22,072,900 -3,400 0
6.98
10.44
7.31
24 tháng
(2024-09-30) 		-4.23 -36.49% 87,035,500 -3,400 0
6.66
11.63
7.31
36 tháng
(2023-10-04) 		-5.11 -40.98% 202,242,000 -3,400 0
6.14
14.17
7.31
60 tháng
(2021-10-14) 		-7.42 -50.19% 501,714,300 -4,728,870 -114.2
5.98
20.24
7.31
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
07/04/2023
12.51
 234,800 12.31 12.55 12.18 0 0 0
06/04/2023
12.23
 446,800 12.63 12.75 12.23 0 0 0
05/04/2023
12.43
 248,200 12.47 12.47 12.23 0 0 0
04/04/2023
12.43
 138,100 12.51 12.51 12.31 0 0 0
03/04/2023
12.51
 466,700 12.06 12.55 12.02 0 0 0
31/03/2023
11.98
 87,700 12.06 12.06 11.94 0 0 0
30/03/2023
12.06
 234,400 12.23 12.27 12.02 0 0 0
29/03/2023
12.06
 76,800 12.14 12.14 11.90 0 0 0
28/03/2023
12.02
 198,100 12.10 12.23 12.02 0 0 0
27/03/2023
12.10
 226,800 11.90 12.14 11.86 0 0 0
24/03/2023
11.78
 125,100 11.66 11.90 11.66 0 0 0
23/03/2023
11.66
 66,100 11.62 11.70 11.54 0 0 0
22/03/2023
11.62
 119,900 11.90 11.90 11.62 0 0 0
21/03/2023
11.66
 120,900 11.74 11.74 11.50 0 0 0
20/03/2023
11.54
 188,400 11.90 11.98 11.42 0 0 0
17/03/2023
11.98
 115,500 12.23 12.23 11.86 0 0 0
16/03/2023
12.06
 233,900 11.90 12.14 11.90 0 0 0
15/03/2023
12.35
 310,500 12.06 12.35 11.94 0 0 0
14/03/2023
11.86
 290,300 12.14 12.14 11.58 0 0 0
13/03/2023
12.10
 234,800 12.23 12.43 12.06 0 0 0
10/03/2023
12.39
 712,700 12.83 12.87 12.14 0 0 0
09/03/2023
12.51
 485,400 12.51 12.51 12.51 0 0 0
08/03/2023
11.70
 74,800 11.54 11.70 11.50 0 0 0
07/03/2023
11.54
 46,300 11.58 11.70 11.50 0 0 0
06/03/2023
11.54
 142,400 11.62 11.78 11.50 0 0 0
03/03/2023
11.62
 73,600 11.66 11.66 11.50 0 0 0
02/03/2023
11.62
 66,600 11.70 11.70 11.50 0 0 0
01/03/2023
11.66
 64,800 11.33 11.66 11.33 0 0 0
28/02/2023
11.54
 53,600 11.74 11.74 11.46 0 0 0
27/02/2023
11.50
 86,200 11.42 11.66 11.42 0 0 0
24/02/2023
11.74
 134,300 11.82 11.90 11.58 0 0 0
23/02/2023
11.66
 145,800 11.50 11.66 11.42 0 0 0
22/02/2023
11.50
 220,000 11.66 11.74 11.50 0 0 0
21/02/2023
11.90
 189,600 11.98 12.02 11.82 0 0 0
20/02/2023
11.98
 288,900 11.74 12.23 11.74 0 0 0
17/02/2023
11.74
 92,400 11.70 11.90 11.66 0 0 0
16/02/2023
11.94
 257,500 11.58 11.98 11.50 0 0 0
15/02/2023
11.54
 244,500 11.33 11.66 10.69 0 0 0
14/02/2023
11.21
 50,500 11.33 11.38 11.09 0 0 0
13/02/2023
11.33
 215,400 11.33 11.58 11.01 0 0 0
10/02/2023
11.50
 147,100 11.74 11.86 11.50 0 0 0
09/02/2023
11.74
 195,300 11.66 11.90 11.66 0 0 0
08/02/2023
11.78
 221,500 11.82 11.82 11.42 0 0 0
07/02/2023
11.82
 188,800 11.98 12.02 11.66 0 0 0
06/02/2023
11.90
 207,400 11.62 12.02 11.42 0 0 0
03/02/2023
11.82
 204,200 11.86 11.98 11.74 0 0 0
02/02/2023
11.90
 420,900 12.10 12.18 11.78 0 0 0
01/02/2023
12.06
 923,500 13.03 13.03 12.02 0 0 0
31/01/2023
12.91
 364,700 12.83 13.08 12.67 0 0 0
30/01/2023
12.87
 304,000 13.12 13.28 12.79 0 0 0
27/01/2023
13.12
 1,362,000 12.79 13.36 12.75 0 0 0
26/01/2023
5.98
 28,800 6.02 6.11 5.94 0 0 0
25/01/2023
5.98
 28,800 6.02 6.11 5.94 0 0 0
24/01/2023
5.98
 28,800 6.02 6.11 5.94 0 0 0
23/01/2023
5.98
 28,800 6.02 6.11 5.94 0 0 0
20/01/2023
5.98
 28,800 6.02 6.11 5.94 0 0 0
19/01/2023
12.71
 424,900 12.83 12.83 12.55 0 0 0
18/01/2023
12.87
 288,700 12.99 13.20 12.79 0 0 0
17/01/2023
12.71
 802,300 11.98 12.71 11.90 0 0 0
16/01/2023
11.90
 95,300 12.06 12.14 11.90 0 0 0
13/01/2023
12.06
 108,000 12.02 12.23 11.98 0 0 0
12/01/2023
11.98
 113,800 11.98 12.14 11.90 0 0 0
11/01/2023
11.98
 166,000 12.14 12.23 11.98 0 0 0
10/01/2023
12.06
 138,700 11.98 12.10 11.74 0 0 0
09/01/2023
12.02
 153,400 12.14 12.39 11.90 0 0 0
06/01/2023
12.02
 167,000 12.06 12.10 11.90 0 0 0
05/01/2023
12.06
 91,200 12.06 12.14 11.86 0 0 0
04/01/2023
12.06
 230,900 12.39 12.39 11.74 0 0 0
03/01/2023
12.35
 309,100 11.70 12.35 11.62 0 0 0
30/12/2022
11.66
 128,300 11.74 11.98 11.46 0 2,800 0.0
29/12/2022
11.74
 125,300 11.70 11.78 11.42 11,500 0 0.2
28/12/2022
11.70
 88,600 11.42 11.70 11.42 4,000 3,802 0.0
27/12/2022
11.42
 286,400 10.69 11.42 10.69 3,800 1,300 0.0
26/12/2022
10.69
 139,600 11.33 11.54 10.69 2,500 7,400 -0.1
23/12/2022
11.33
 136,300 11.62 11.78 11.33 10,300 4,900 0.1
22/12/2022
11.62
 200,700 11.66 11.82 11.33 4,400 14,700 -0.1
21/12/2022
11.66
 353,200 11.82 12.06 11.25 5,200 9,700 -0.1
20/12/2022
11.82
 402,000 12.06 12.10 11.70 10,900 13,200 0.0
19/12/2022
12.06
 588,200 12.06 12.55 11.98 14,700 500 0.2
16/12/2022
12.06
 233,000 12.02 12.31 11.62 14,100 1,980 0.2
15/12/2022
12.02
 192,400 11.98 12.14 11.82 5,700 2,800 0.0
14/12/2022
11.98
 361,600 11.98 12.31 11.98 9,800 1,100 0.1
13/12/2022
11.98
 332,900 11.82 12.31 11.74 400 3,300 0.0
12/12/2022
11.82
 364,600 12.23 12.51 11.82 2,900 6,300 0.0
09/12/2022
12.23
 664,800 11.54 12.27 11.54 9,400 1,500 0.1
08/12/2022
11.54
 355,100 11.17 11.90 11.17 3,300 1,700 0.0
07/12/2022
11.17
 348,000 11.29 11.58 10.77 11,400 300 0.2
06/12/2022
11.29
 644,200 12.14 12.55 11.29 0 5,500 -0.1
05/12/2022
12.14
 581,900 12.02 12.83 12.06 0 100 0.0
02/12/2022
12.02
 411,100 12.02 12.02 11.74 10,900 3,400 0.1
01/12/2022
12.02
 936,100 11.33 12.10 11.38 5,500 700 0.1
30/11/2022
11.33
 228,200 11.42 11.62 11.09 100 0 0.0
29/11/2022
11.42
 392,600 11.42 11.74 11.09 5,600 1,860 0.1
28/11/2022
11.42
 316,000 10.73 11.46 10.73 3,500 0 0.0
25/11/2022
10.73
 64,700 10.20 10.77 10.36 0 500 0.0
24/11/2022
10.20
 248,200 10.52 10.52 10.04 85,600 1,700 1.1
23/11/2022
10.52
 116,100 10.85 11.09 10.52 7,000 1,200 0.1
22/11/2022
10.85
 203,200 10.89 11.46 10.69 5,300 2,800 0.0
21/11/2022
10.89
 146,900 10.77 10.89 10.48 3,600 300 0.0
18/11/2022
10.77
 150,300 10.77 10.93 10.28 0 2,500 0.0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc