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)
28/06/2022
12.31
 389,800 12.10 12.75 12.18 13,400 5,200 0.1
27/06/2022
12.10
 1,318,200 11.33 12.10 11.38 17,500 8,000 0.1
24/06/2022
11.33
 95,100 11.42 11.50 11.29 3,200 0 0.0
23/06/2022
11.42
 123,700 11.05 11.66 10.93 28,800 2,600 0.4
22/06/2022
11.05
 100,600 10.69 11.17 10.77 200 100 0.0
21/06/2022
10.69
 144,900 10.93 11.33 10.69 1,600 1,800 0.0
20/06/2022
10.93
 377,000 11.46 11.50 10.93 8,700 10,000 0.0
17/06/2022
11.46
 256,600 11.66 11.66 11.01 22,600 11,200 0.2
16/06/2022
11.66
 308,800 11.66 12.06 11.54 5,000 8,700 -0.1
15/06/2022
11.66
 449,300 10.93 11.66 10.81 36,200 13,500 0.3
14/06/2022
10.93
 212,000 10.93 11.33 10.69 49,700 7,300 0.6
13/06/2022
10.93
 566,900 11.74 11.74 10.93 25,000 11,800 0.2
10/06/2022
11.74
 252,300 12.31 12.31 11.74 1,100 9,800 -0.1
09/06/2022
12.31
 198,500 12.18 12.39 11.74 4,300 2,100 0.0
08/06/2022
12.18
 189,700 11.74 12.39 11.90 13,000 2,200 0.2
07/06/2022
11.74
 299,500 11.74 11.74 10.97 8,000 5,600 0.0
06/06/2022
11.74
 286,600 11.98 12.14 11.66 4,900 2,900 0.0
03/06/2022
11.98
 323,800 12.31 12.35 11.70 14,200 8,900 0.1
02/06/2022
12.31
 304,300 12.55 12.87 12.06 5,800 8,300 0.0
01/06/2022
12.55
 274,500 12.71 12.75 12.23 11,000 23,400 -0.2
31/05/2022
12.71
 360,900 12.87 12.95 12.39 2,000 12,500 -0.2
30/05/2022
12.87
 289,300 12.59 12.87 12.39 0 8,200 -0.1
27/05/2022
12.59
 638,700 11.82 12.63 11.82 2,500 26,000 -0.4
26/05/2022
11.82
 250,800 11.98 12.23 11.82 0 12,700 -0.2
25/05/2022
11.98
 359,500 11.50 11.98 11.21 17,400 2,200 0.2
24/05/2022
11.50
 195,000 11.42 11.58 11.09 11,300 6,100 0.1
23/05/2022
11.42
 212,200 11.66 11.82 11.17 1,000 8,200 -0.1
20/05/2022
11.66
 415,400 11.33 11.78 11.17 4,200 0 0.1
19/05/2022
11.33
 232,500 11.38 11.50 10.69 26,800 900 0.4
18/05/2022
11.38
 340,800 11.33 11.74 11.29 15,600 2,300 0.2
17/05/2022
11.33
 474,200 10.61 11.33 10.28 149,900 0 2.1
16/05/2022
10.61
 577,400 11.38 11.98 10.61 122,800 8,300 1.5
13/05/2022
11.38
 573,400 12.23 12.23 11.38 189,600 3,900 2.7
12/05/2022
12.23
 516,400 13.12 13.12 12.23 90,000 32,500 0.9
11/05/2022
13.12
 390,300 12.87 13.16 12.67 84,700 4,700 1.3
10/05/2022
12.87
 352,500 12.83 13.12 11.98 146,200 8,000 2.2
09/05/2022
12.83
 657,500 13.76 13.76 12.83 37,900 400 0.6
06/05/2022
13.76
 464,400 14.73 14.73 13.76 15,700 8,400 0.1
05/05/2022
14.73
 474,700 15.22 15.54 14.57 4,100 26,400 -0.4
04/05/2022
15.22
 345,100 15.71 15.71 14.73 22,900 8,300 0.3
29/04/2022
15.71
 711,900 14.98 15.71 14.73 44,200 127,800 -1.6
28/04/2022
14.98
 447,500 14.90 15.46 14.90 0 32,700 -0.6
27/04/2022
14.90
 590,800 15.06 15.14 14.37 30,000 62,600 -0.6
26/04/2022
15.06
 1,368,600 14.69 15.06 13.68 154,300 2,600 2.6
25/04/2022
14.69
 1,039,800 15.79 15.79 14.69 53,600 38,200 0.3
22/04/2022
15.79
 1,380,300 16.35 16.60 15.22 3,000 17,800 -0.3
21/04/2022
16.35
 1,118,200 16.35 17.24 15.83 15,900 315,300 -6.2
20/04/2022
16.35
 1,306,700 15.30 16.35 15.50 3,700 140,700 -2.8
19/04/2022
15.30
 1,032,400 15.06 15.99 14.61 19,600 90,300 -1.4
18/04/2022
15.06
 584,600 15.54 15.95 14.61 32,000 77,700 -0.9
15/04/2022
15.54
 574,000 15.06 15.95 14.69 9,300 43,400 -0.6
14/04/2022
15.06
 345,900 15.26 15.46 15.06 31,000 18,800 0.2
13/04/2022
15.26
 704,800 15.30 15.54 14.45 59,700 7,800 0.9
12/04/2022
15.30
 984,700 16.44 16.68 15.30 149,800 14,000 2.7
08/04/2022
16.44
 631,400 17.65 17.81 16.44 0 67,200 -1.5
07/04/2022
17.65
 595,200 17.33 17.73 17.00 13,800 18,800 -0.1
06/04/2022
17.33
 1,071,500 17.97 17.97 17.24 14,300 0 0.3
05/04/2022
17.97
 572,600 18.46 18.54 17.97 8,900 2,900 0.1
04/04/2022
18.46
 465,100 18.30 18.78 18.22 21,300 0 0.5
01/04/2022
18.30
 1,659,700 19.11 19.27 18.05 37,000 23,200 0.3
31/03/2022
19.11
 944,200 19.27 19.80 19.03 24,700 5,000 0.5
30/03/2022
19.27
 1,815,000 20.24 20.24 19.27 25,000 38,100 -0.3
29/03/2022
20.24
 762,000 20.24 20.97 20.20 15,000 79,800 -1.6
28/03/2022
20.24
 1,711,900 20.24 21.05 19.75 21,800 207,600 -4.7
25/03/2022
20.24
 3,949,300 19.07 20.24 18.94 25,700 857,200 -20.3
24/03/2022
19.07
 617,000 19.19 19.39 19.03 0 158,700 -3.8
23/03/2022
19.19
 1,130,800 18.94 19.63 18.78 6,500 41,000 -0.8
22/03/2022
18.94
 1,081,900 19.15 19.19 18.82 27,400 8,700 0.4
21/03/2022
19.15
 966,000 19.03 19.31 18.78 49,600 800 1.1
18/03/2022
19.03
 1,009,600 19.43 19.67 18.94 6,900 10,500 -0.1
17/03/2022
19.43
 1,484,000 19.35 19.67 18.78 43,800 60,300 -0.4
16/03/2022
19.35
 1,631,700 18.78 19.84 18.62 33,400 314,600 -6.8
15/03/2022
18.78
 1,004,900 19.03 19.43 18.74 600 128,200 -3.0
14/03/2022
19.03
 1,331,800 18.30 19.31 17.93 34,900 101,300 -1.6
11/03/2022
18.30
 2,309,500 17.49 18.70 17.89 2,000 151,800 -3.4
10/03/2022
17.49
 2,124,700 16.35 17.49 16.56 18,000 293,700 -5.9
09/03/2022
16.35
 487,900 16.68 16.92 16.11 5,700 24,400 -0.4
08/03/2022
16.68
 1,107,400 16.27 17.00 15.87 0 256,700 -5.2
07/03/2022
16.27
 513,600 16.60 16.76 16.19 24,300 23,300 0.0
04/03/2022
16.60
 782,400 16.27 16.64 15.99 52,500 19,200 0.7
03/03/2022
16.27
 799,800 16.96 17.00 15.95 30,200 9,900 0.4
02/03/2022
16.96
 526,000 17.33 17.37 16.84 119,400 7,100 2.4
01/03/2022
17.33
 328,200 17.33 17.65 17.08 61,400 11,000 1.1
28/02/2022
17.33
 670,600 17.00 17.45 16.35 45,700 20,200 0.5
25/02/2022
17.00
 638,200 16.84 17.65 16.92 50,400 122,100 -1.5
24/02/2022
16.84
 841,400 17.89 17.89 16.68 14,800 124,500 -2.3
23/02/2022
17.89
 662,200 17.97 18.46 17.49 38,800 54,600 -0.3
22/02/2022
17.97
 926,100 17.29 18.22 17.00 55,500 24,100 0.7
21/02/2022
17.29
 587,700 17.57 17.65 17.08 22,200 300 0.5
18/02/2022
17.57
 821,700 17.37 18.14 17.41 2,700 77,300 -1.6
17/02/2022
17.37
 760,900 16.92 17.69 16.64 900 48,600 -1.0
16/02/2022
16.92
 882,400 16.60 17.12 16.64 3,800 86,600 -1.7
15/02/2022
16.60
 561,400 15.79 16.60 15.50 29,800 32,000 -0.1
14/02/2022
15.79
 494,300 15.30 16.27 15.30 2,600 2,000 0.0
11/02/2022
15.30
 375,500 15.30 15.50 15.06 33,900 0 0.6
10/02/2022
15.30
 534,300 15.34 15.46 15.14 21,700 0 0.4
09/02/2022
15.34
 256,000 15.06 15.54 14.98 14,800 0 0.3
08/02/2022
15.06
 831,300 15.06 15.79 15.06 0 164,500 -3.1
07/02/2022
15.06
 905,400 14.09 15.06 14.57 1,900 116,100 -2.1
28/01/2022
14.09
 109,900 13.44 14.09 13.28 4,400 4,400 0.0

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