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)
17/11/2022
10.77
 200,900 10.81 11.13 10.44 0 3,500 0.0
16/11/2022
10.81
 350,100 10.12 10.81 9.43 93,700 0 1.3
15/11/2022
10.12
 185,100 10.85 10.85 10.12 102,500 0 1.3
14/11/2022
10.85
 1,033,700 11.66 11.66 10.85 170,700 0 2.3
11/11/2022
11.66
 325,000 12.18 12.31 11.58 19,000 900 0.3
10/11/2022
12.18
 618,400 12.55 12.55 11.70 20,200 6,300 0.2
09/11/2022
12.55
 148,000 12.39 12.87 12.39 0 200 0.0
08/11/2022
12.39
 127,300 12.35 12.43 12.06 5,900 0 0.1
07/11/2022
12.35
 433,100 12.55 12.71 12.06 50,300 1,000 0.8
04/11/2022
12.55
 440,600 12.79 12.79 12.14 47,900 200 0.7
03/11/2022
12.79
 638,400 12.23 13.08 12.23 0 60,100 -0.9
02/11/2022
12.23
 802,900 11.46 12.23 11.33 1,000 0 0.0
01/11/2022
11.46
 177,700 11.33 11.74 11.17 3,500 2 0.0
31/10/2022
11.33
 134,400 11.50 11.82 10.93 21,300 0 0.3
28/10/2022
11.50
 58,000 11.74 12.10 11.33 11,500 7,530 0.1
27/10/2022
11.74
 143,900 11.09 11.74 10.93 32,200 2,000 0.4
26/10/2022
11.09
 58,700 11.25 11.90 10.93 5,000 800 0.1
25/10/2022
11.25
 260,900 11.38 11.82 10.61 78,100 700 1.0
24/10/2022
11.38
 368,500 12.23 12.55 11.38 76,500 0 1.1
21/10/2022
12.23
 535,600 12.99 13.08 12.14 50,300 1,100 0.8
20/10/2022
12.99
 114,000 13.40 13.40 12.99 12,500 12,000 0.0
19/10/2022
13.40
 94,600 13.40 13.64 13.32 9,700 10,300 0.0
18/10/2022
13.40
 100,100 13.60 13.76 13.32 6,000 17,400 -0.2
17/10/2022
13.60
 293,100 13.40 13.76 12.99 0 10,900 -0.2
14/10/2022
13.40
 441,700 12.83 13.56 13.16 50,195 4,900 0.7
13/10/2022
12.83
 374,800 12.47 13.16 12.31 13,041 5,707 0.1
12/10/2022
12.47
 152,300 12.23 12.59 12.14 77,360 7 1.2
11/10/2022
12.23
 293,900 12.51 12.59 12.18 90,300 2,000 1.3
10/10/2022
12.51
 340,700 12.47 12.87 12.18 58,400 0 0.9
07/10/2022
12.47
 241,600 12.67 12.67 12.14 50,200 1,400 0.8
06/10/2022
12.67
 453,500 13.20 13.44 12.55 61,800 19,900 0.7
05/10/2022
13.20
 149,100 12.71 13.52 12.95 0 10,700 -0.2
04/10/2022
12.71
 226,100 13.24 13.76 12.71 42,000 3,501 0.6
03/10/2022
13.24
 337,800 14.21 14.37 13.24 0 7,600 -0.1
30/09/2022
14.21
 3,051,800 13.60 14.21 13.24 8,000 1,500 0.1
29/09/2022
13.60
 158,800 14.17 14.53 13.60 4,000 14,600 -0.2
28/09/2022
14.17
 216,800 14.57 14.57 14.01 0 12,200 -0.2
27/09/2022
14.57
 178,100 14.21 14.73 14.21 1,600 122 0.0
26/09/2022
14.21
 462,500 14.17 14.21 13.60 18,300 1,300 0.3
23/09/2022
14.17
 254,000 14.45 14.73 14.13 8,600 100 0.1
22/09/2022
14.45
 201,900 14.41 14.49 13.60 3,900 0 0.1
21/09/2022
14.41
 100,000 14.33 14.57 14.17 1,800 2,100 0.0
20/09/2022
14.33
 346,400 14.17 14.49 13.84 26,300 0 0.5
19/09/2022
14.17
 1,103,100 15.10 15.10 14.09 7,000 15,200 -0.1
16/09/2022
15.10
 474,300 15.38 15.50 15.10 0 18,200 -0.3
15/09/2022
15.38
 203,200 15.46 15.67 15.30 5,000 4,600 0.4
14/09/2022
15.46
 283,700 15.63 15.63 15.14 19,200 0 0.0
13/09/2022
15.63
 312,700 15.30 15.63 15.06 10,500 5,200 0.0
12/09/2022
15.30
 460,600 15.30 15.79 15.30 500 15,255 -0.1
09/09/2022
15.30
 395,700 15.06 15.30 14.82 20,100 27,500 -0.1
08/09/2022
15.06
 692,700 15.02 15.54 14.86 300 5,500 -0.1
07/09/2022
15.02
 996,500 16.11 16.15 15.02 35,900 23,900 0.2
06/09/2022
16.11
 729,000 16.35 17.00 15.91 2,800 4,100 0.0
05/09/2022
16.35
 477,100 16.76 17.41 16.35 16,700 3,200 0.3
31/08/2022
16.76
 494,600 16.76 16.84 16.31 16,600 0 0.3
30/08/2022
16.76
 664,000 16.72 17.00 16.31 500 18,000 -0.4
29/08/2022
16.72
 1,829,100 15.63 16.72 15.38 16,400 77,400 -1.3
26/08/2022
15.63
 1,573,800 14.90 15.91 14.73 25,200 25,000 0.0
25/08/2022
14.90
 548,500 15.22 15.26 14.82 200 0 0.0
24/08/2022
15.22
 488,300 15.30 15.38 14.98 2,500 0 0.0
23/08/2022
15.30
 291,200 15.22 15.38 14.98 18,100 0 0.3
22/08/2022
15.22
 788,500 14.73 15.22 14.65 19,000 7,000 0.2
19/08/2022
14.73
 628,900 15.30 15.34 14.73 10,200 2,000 0.1
18/08/2022
15.30
 614,900 15.63 15.63 15.22 0 7,500 -0.1
17/08/2022
15.63
 472,800 15.87 15.99 15.59 9,100 3,500 0.1
16/08/2022
15.87
 381,300 15.95 16.03 15.79 29,300 0 0.6
15/08/2022
15.95
 447,100 15.87 16.03 15.79 3,700 0 0.1
12/08/2022
15.87
 237,100 15.63 15.95 15.54 25,900 0 0.5
11/08/2022
15.63
 392,700 15.87 16.19 15.42 20,400 16,100 0.1
10/08/2022
15.87
 555,800 15.79 16.35 15.42 22,600 1,400 0.4
09/08/2022
15.79
 631,600 15.95 16.07 15.63 4,000 1,000 0.1
08/08/2022
15.95
 610,300 15.99 16.19 15.79 0 16,900 -0.3
05/08/2022
15.99
 1,161,200 15.95 16.23 15.71 0 41,000 -0.8
04/08/2022
15.95
 1,258,800 15.18 15.95 14.98 0 22,000 -0.4
03/08/2022
15.18
 979,400 14.57 15.22 14.57 35,800 0 0.7
02/08/2022
14.57
 871,900 14.82 14.94 14.41 0 3,300 -0.1
01/08/2022
14.82
 621,100 14.57 14.98 14.57 300 5,000 -0.1
29/07/2022
14.57
 657,900 14.45 15.06 14.41 0 0 0.0
28/07/2022
14.45
 527,300 14.86 15.14 14.45 1,200 0 0.0
27/07/2022
14.86
 246,900 14.41 14.86 14.01 12,300 0 0.2
26/07/2022
14.41
 316,000 14.53 14.73 14.33 11,500 10,000 0.0
25/07/2022
14.53
 490,500 14.98 14.98 14.25 0 0 -1.5
22/07/2022
14.98
 627,600 14.86 15.46 14.65 28,800 2,600 -1.5
21/07/2022
14.86
 444,000 14.94 15.06 14.57 25,000 11,500 0.2
20/07/2022
14.94
 1,619,700 13.97 14.94 13.76 5,000 323,600 -5.9
19/07/2022
13.97
 353,900 13.80 13.97 13.52 20,100 5,100 0.3
18/07/2022
13.80
 397,900 13.76 13.93 13.76 11,600 2,000 0.2
15/07/2022
13.76
 1,084,800 14.01 14.25 13.52 17,800 327,500 -5.3
14/07/2022
14.01
 976,400 13.80 14.17 13.72 12,900 1,000 0.2
13/07/2022
13.80
 760,200 13.84 14.01 13.60 12,900 700 0.2
12/07/2022
13.84
 1,026,100 13.44 14.01 13.44 0 0 -0.1
11/07/2022
13.44
 881,800 12.95 13.68 12.87 0 7,300 -0.1
08/07/2022
12.95
 445,400 12.67 13.20 12.67 84,700 4,700 -0.1
07/07/2022
12.67
 330,300 12.55 12.87 12.47 1,200 1,100 0.0
06/07/2022
12.55
 734,400 12.79 13.52 12.43 7,000 41,300 -0.5
05/07/2022
12.79
 3,181,800 12.23 13.08 11.86 6,800 81,500 -1.2
04/07/2022
12.23
 512,000 12.10 12.71 12.10 0 42,600 -0.6
01/07/2022
12.10
 439,500 12.14 12.14 11.58 5,000 10,200 -0.1
30/06/2022
12.14
 665,600 12.39 12.47 12.06 10,700 0 0.2
29/06/2022
12.39
 333,100 12.31 12.63 12.14 1,300 5,400 -0.1

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