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)
27/01/2022
13.44
 21,500 13.76 13.76 13.44 0 6,500 -0.1
26/01/2022
13.76
 160,000 13.68 13.76 12.95 0 11,000 -0.2
25/01/2022
13.68
 140,400 12.79 13.68 12.63 0 2,300 0.0
24/01/2022
12.79
 144,100 13.03 13.36 12.71 2,200 12,400 -0.2
21/01/2022
13.03
 70,000 13.20 13.32 12.63 0 11,300 -0.2
20/01/2022
13.20
 249,000 12.35 13.20 12.35 200 26,300 -0.4
19/01/2022
12.35
 81,300 12.35 12.55 12.23 6,900 3,700 0.0
18/01/2022
12.35
 124,300 13.32 13.32 12.23 14,300 8,300 0.1
17/01/2022
13.32
 38,400 13.32 13.32 13.16 16,400 10,400 0.1
14/01/2022
13.32
 118,100 13.16 13.64 12.87 14,400 6,100 0.1
13/01/2022
13.16
 229,100 13.84 13.84 13.12 31,000 26,900 0.1
12/01/2022
13.84
 322,200 13.84 14.21 13.12 29,000 20,800 0.1
11/01/2022
13.84
 245,500 14.01 14.21 13.76 44,400 16,000 0.5
10/01/2022
14.01
 299,900 13.84 14.49 13.36 10,000 16,500 0.0
07/01/2022
13.84
 725,200 14.17 14.17 13.68 29,100 5,500 0.4
06/01/2022
14.17
 335,000 14.41 14.41 14.05 500 10,900 -0.2
05/01/2022
14.41
 289,800 14.29 14.45 14.13 20,200 3,300 0.3
04/01/2022
14.29
 194,800 14.13 14.41 14.01 20,600 0 0.4
31/12/2021
14.13
 247,800 14.25 14.29 14.13 0 21,100 -0.4
30/12/2021
14.25
 116,200 14.25 14.49 14.21 5,800 8,700 -0.1
29/12/2021
14.25
 166,200 14.25 14.37 14.17 6,900 100 0.1
28/12/2021
14.25
 535,100 14.65 14.65 14.01 100 130,000 -2.3
27/12/2021
14.65
 259,000 15.02 15.06 14.57 11,800 91,900 -1.4
24/12/2021
15.02
 344,900 15.14 15.95 15.02 0 135,200 -2.6
23/12/2021
15.14
 1,236,100 14.17 15.14 14.25 2,300 406,000 -7.4
22/12/2021
14.17
 292,100 14.17 14.33 14.09 3,600 84,500 -1.4
21/12/2021
14.17
 430,100 13.76 14.29 13.72 1,300 181,400 -3.1
20/12/2021
13.76
 221,100 14.01 14.01 13.68 5,000 82,700 -1.3
17/12/2021
14.01
 191,800 14.09 14.33 14.01 7,000 59,700 -0.9
16/12/2021
14.09
 220,200 14.09 14.09 13.97 35,500 70,600 -0.6
15/12/2021
14.09
 342,800 14.17 14.21 13.68 2,700 112,800 -1.9
14/12/2021
14.17
 175,100 14.65 14.69 14.17 12,000 42,300 -0.5
13/12/2021
14.65
 201,300 14.41 14.98 14.37 21,500 52,200 -0.6
10/12/2021
14.41
 489,700 13.48 14.41 13.44 0 181,100 -3.2
09/12/2021
13.48
 72,400 13.56 13.64 13.28 5,000 800 0.1
08/12/2021
13.56
 81,300 13.52 13.68 13.20 6,000 2,300 0.1
07/12/2021
13.52
 50,700 13.12 13.52 13.16 8,100 3,000 0.1
06/12/2021
13.12
 235,200 13.97 13.97 12.99 900 20,600 -0.3
03/12/2021
13.97
 426,900 14.29 14.33 13.93 0 98,800 -1.7
02/12/2021
14.29
 184,900 14.25 14.37 14.17 0 42,300 -0.7
01/12/2021
14.25
 210,200 13.93 14.33 13.84 0 82,200 -1.4
30/11/2021
13.93
 354,100 13.52 14.45 13.44 4,000 76,900 -1.3
29/11/2021
13.52
 159,400 13.64 13.64 13.20 5,700 3,300 0.0
26/11/2021
13.64
 271,300 13.68 14.01 13.48 0 27,300 -0.5
25/11/2021
13.68
 131,600 13.60 13.84 13.44 3,100 0 0.1
24/11/2021
13.60
 219,000 13.93 14.25 13.52 0 30,000 -0.5
23/11/2021
13.93
 181,400 13.36 13.93 13.20 19,000 30,000 -0.2
22/11/2021
13.36
 745,200 14.13 14.13 13.16 116,300 10,000 1.7
19/11/2021
14.13
 878,800 15.06 15.06 14.01 23,000 43,100 -0.4
18/11/2021
15.06
 454,700 15.22 15.34 15.06 35,600 95,400 -1.1
17/11/2021
15.22
 334,400 15.22 15.54 15.06 0 76,700 -1.5
16/11/2021
15.22
 516,200 15.63 15.63 15.10 32,000 108,800 -1.5
15/11/2021
15.63
 607,200 16.15 16.27 15.63 23,500 125,800 -2.0
12/11/2021
16.15
 502,500 16.19 16.27 15.67 26,500 126,900 -2.0
11/11/2021
16.19
 1,272,900 16.11 16.48 16.03 9,100 340,300 -6.6
10/11/2021
16.11
 641,800 15.91 16.35 15.71 32,000 131,400 -2.0
09/11/2021
15.91
 348,500 15.91 16.19 15.46 5,300 79,000 -1.4
08/11/2021
15.91
 519,300 16.35 16.44 15.87 3,000 24,900 -0.4
05/11/2021
16.35
 375,800 16.68 16.68 16.19 1,000 35,000 -0.7
04/11/2021
16.68
 736,200 15.63 16.68 15.46 31,000 59,700 0.1
03/11/2021
15.63
 1,046,200 15.38 16.07 15.14 15,800 4,900 0.2
02/11/2021
15.38
 452,700 15.67 15.71 15.18 16,500 0 0.3
01/11/2021
15.67
 416,200 16.11 16.11 15.54 15,900 7,400 0.2
29/10/2021
16.11
 245,500 15.79 16.19 15.54 19,400 17,800 0.0
28/10/2021
15.79
 633,700 15.06 15.95 14.73 35,600 2,300 0.6
27/10/2021
15.06
 1,214,300 16.11 16.44 15.06 12,300 2,900 0.2
26/10/2021
16.11
 215,100 16.23 16.27 15.79 30,000 0 0.6
25/10/2021
16.23
 333,400 16.15 16.60 16.19 37,400 3,100 0.7
22/10/2021
16.15
 505,800 15.71 16.60 15.63 5,300 11,000 -0.1
21/10/2021
15.71
 442,400 15.63 15.87 15.22 10,800 3,100 0.1
20/10/2021
15.63
 640,700 15.95 16.11 15.22 28,500 10,700 0.3
19/10/2021
15.95
 876,800 15.79 16.88 15.59 5,600 246,500 -4.8
18/10/2021
15.79
 1,327,800 14.78 15.79 14.65 23,200 346,900 -6.3
15/10/2021
14.78
 485,700 14.78 15.02 14.53 4,700 16,300 -0.2
14/10/2021
14.78
 372,400 14.78 15.10 14.49 40,300 17,500 0.4
13/10/2021
14.78
 918,800 14.41 15.22 14.01 17,500 13,800 0.1
12/10/2021
14.41
 1,177,300 14.61 14.61 14.09 20,700 111,900 -1.6
11/10/2021
14.61
 2,179,500 13.68 14.61 13.36 1,900 203,300 -2.5
08/10/2021
13.68
 686,900 13.08 13.80 12.95 196,500 21,900 2.9
07/10/2021
13.08
 2,206,400 12.43 13.28 12.47 74,600 275,900 -3.3
06/10/2021
12.43
 356,100 12.43 12.47 12.14 4,000 0 0.1
05/10/2021
12.43
 555,600 12.35 12.59 12.35 16,500 18,300 0.0
04/10/2021
12.35
 531,300 12.02 12.55 12.10 30,300 11,300 0.3
01/10/2021
12.02
 397,000 11.98 12.39 11.90 77,090 56,490 0.3
30/09/2021
11.98
 448,300 11.90 12.14 11.90 60,000 900 0.9
29/09/2021
11.90
 218,100 12.14 12.14 11.86 9,700 10,700 0.0
28/09/2021
12.14
 457,600 11.74 12.14 11.33 61,600 0 0.9
27/09/2021
11.74
 689,400 11.94 12.10 11.74 37,200 14,800 0.3
24/09/2021
11.94
 745,000 12.10 12.18 11.90 0 7,300 -0.1
23/09/2021
12.10
 926,500 12.35 12.59 11.98 9,100 36,100 -0.4
22/09/2021
12.35
 1,204,300 12.14 12.83 11.98 54,100 18,000 0.5
21/09/2021
12.14
 1,527,200 12.43 12.43 11.74 42,200 31,400 0.2
20/09/2021
12.43
 1,776,100 12.59 12.87 12.14 10,600 146,700 -2.1
17/09/2021
12.59
 1,216,100 12.39 12.83 12.18 20,700 33,000 -0.2
16/09/2021
12.39
 896,800 12.31 12.39 11.82 9,800 12,000 0.0
15/09/2021
12.31
 1,418,800 12.43 12.47 11.90 29,800 150,100 -1.8
14/09/2021
12.43
 2,894,300 11.62 12.43 11.74 787,700 274,500 7.7
13/09/2021
11.62
 1,484,400 10.89 11.62 10.89 17,500 151,700 -1.9
10/09/2021
10.89
 1,322,900 10.89 11.29 10.77 28,300 162,300 -1.8
09/09/2021
10.89
 1,659,900 10.20 10.89 10.20 0 126,400 -1.7

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