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)
14/04/2021
10.64
 573,000 10.52 10.72 10.33 9,200 21,600 -0.2
13/04/2021
10.52
 736,700 10.79 10.79 10.48 5,900 500 0.1
12/04/2021
10.79
 639,300 10.87 10.87 10.64 5,700 0 0.1
09/04/2021
10.87
 409,800 10.95 10.99 10.79 7,000 0 0.1
08/04/2021
10.95
 485,000 11.03 11.26 10.87 16,800 0 0.2
07/04/2021
11.03
 733,000 10.56 11.03 10.52 14,500 5,000 0.1
06/04/2021
10.56
 326,000 10.64 10.72 10.48 4,900 11,000 -0.1
05/04/2021
10.64
 483,000 10.64 10.76 10.41 0 3,100 0.0
02/04/2021
10.64
 749,200 10.48 10.72 10.48 20,100 3,100 0.2
01/04/2021
10.48
 380,700 10.56 10.64 10.41 5,800 11,300 -0.1
31/03/2021
10.56
 449,000 10.56 10.72 10.41 1,100 11,700 -0.1
30/03/2021
10.56
 456,000 10.41 10.76 10.41 10,200 17,900 -0.1
29/03/2021
10.41
 422,000 9.75 10.41 9.86 20,400 2,300 0.2
26/03/2021
9.75
 704,200 10.25 10.25 9.55 9,000 7,400 0.0
25/03/2021
10.25
 504,900 10.64 10.64 10.13 4,400 7,400 0.0
24/03/2021
10.64
 585,400 10.76 10.76 10.10 1,100 2,800 0.0
23/03/2021
10.76
 881,400 10.52 10.87 10.52 14,600 5,500 0.1
22/03/2021
10.52
 957,600 10.21 10.52 10.21 17,400 18,800 0.0
19/03/2021
10.21
 933,200 9.86 10.41 9.78 0 12,100 -0.2
18/03/2021
9.86
 387,000 9.78 9.94 9.67 0 9,900 -0.1
17/03/2021
9.78
 429,500 9.78 9.86 9.63 1,000 200 0.0
16/03/2021
9.78
 436,500 9.75 9.90 9.67 8,100 4,700 0.0
15/03/2021
9.75
 522,700 9.44 9.82 9.47 4,400 0 0.1
12/03/2021
9.44
 364,500 9.47 9.63 9.32 6,000 2,500 0.0
11/03/2021
9.47
 512,500 9.47 9.55 9.32 7,200 200 0.1
10/03/2021
9.47
 282,600 9.59 9.59 9.28 3,000 3,800 0.0
09/03/2021
9.59
 729,300 9.36 9.86 9.55 4,200 23,700 -0.2
08/03/2021
9.36
 802,200 8.78 9.36 9.24 3,400 2,000 0.0
05/03/2021
8.78
 119,000 8.74 8.78 8.62 3,000 2,800 0.0
04/03/2021
8.74
 187,800 8.89 8.93 8.62 0 9,500 -0.1
03/03/2021
8.89
 162,400 8.89 8.93 8.81 0 3,800 0.0
02/03/2021
8.89
 358,800 8.81 8.97 8.81 900 600 0.0
01/03/2021
8.81
 324,700 8.70 8.85 8.54 22,900 0 0.3
26/02/2021
8.70
 129,700 8.70 8.74 8.54 1,800 2,600 0.0
25/02/2021
8.70
 168,500 8.74 8.89 8.62 0 18,000 -0.2
24/02/2021
8.74
 262,300 8.85 8.93 8.66 0 12,000 -0.1
23/02/2021
8.85
 303,900 8.97 9.05 8.85 500 2,400 0.0
22/02/2021
8.97
 446,900 8.85 9.01 8.70 100 9,300 -0.1
19/02/2021
8.85
 236,100 8.54 8.97 8.54 0 6,900 -0.1
18/02/2021
8.54
 249,700 8.39 8.70 8.27 50,500 29,000 0.2
17/02/2021
8.39
 116,900 8.08 8.39 8.08 23,600 2,700 0.2
09/02/2021
8.08
 138,200 8.00 8.08 7.88 26,800 4,500 0.2
08/02/2021
8.00
 176,400 8.39 8.46 7.92 35,000 16,800 0.2
05/02/2021
8.39
 233,400 8.27 8.50 8.27 44,500 9,900 0.4
04/02/2021
8.27
 225,700 8.27 8.39 8.15 56,800 16,400 0.4
03/02/2021
8.27
 269,800 7.73 8.27 7.73 53,000 6,800 0.5
02/02/2021
7.73
 147,700 7.77 7.77 7.53 35,600 7,900 0.3
01/02/2021
7.77
 212,000 8.15 8.23 7.77 42,200 30,800 0.1
29/01/2021
8.15
 267,100 7.92 8.23 7.42 75,100 122,500 -0.5
28/01/2021
7.92
 945,900 8.50 8.50 7.92 215,900 510,600 -3.0
27/01/2021
8.50
 422,100 8.93 8.93 8.35 42,500 7,800 0.4
26/01/2021
8.93
 321,700 9.32 9.32 8.93 11,400 0 0.1
25/01/2021
9.32
 253,000 9.32 9.32 9.01 17,000 0 0.2
22/01/2021
9.32
 433,500 9.51 9.71 9.24 1,100 11,000 -0.1
21/01/2021
9.51
 455,400 9.32 9.63 9.24 17,500 20,800 0.0
20/01/2021
9.32
 610,200 9.63 9.78 8.97 55,200 21,100 0.4
19/01/2021
9.63
 534,500 10.33 10.33 9.63 8,900 36,800 -0.4
18/01/2021
10.33
 391,200 10.37 10.48 10.29 6,000 51,900 -0.6
15/01/2021
10.37
 457,800 10.25 10.41 10.13 5,100 4,400 0.0
14/01/2021
10.25
 380,900 10.44 10.60 10.10 21,000 2,600 0.2
13/01/2021
10.44
 597,100 10.29 10.60 10.29 40,500 20,000 0.3
12/01/2021
10.29
 420,900 10.33 10.33 10.10 5,100 3,500 0.0
11/01/2021
10.33
 824,700 9.71 10.37 10.02 21,600 200 0.3
08/01/2021
9.71
 631,800 9.44 9.94 9.44 37,100 0 0.5
07/01/2021
9.44
 327,300 9.44 9.47 9.36 3,300 100 0.0
06/01/2021
9.44
 284,700 9.44 9.47 9.32 12,100 0 0.1
05/01/2021
9.44
 454,700 9.51 9.67 9.32 3,000 6,600 0.0
04/01/2021
9.51
 350,900 9.47 9.71 9.44 7,300 0 0.1
31/12/2020
9.47
 457,300 9.36 9.51 9.24 32,090 0 0.4
30/12/2020
9.36
 361,510 9.59 9.67 9.36 4,970 0 0
29/12/2020
9.59
 694,590 9.47 9.75 9.44 23,440 30 0.3
28/12/2020
9.47
 995,710 9.05 9.63 9.01 14,790 37,770 -0.3
25/12/2020
9.05
 371,410 8.70 9.16 8.66 0 0 0
24/12/2020
8.70
 297,580 9.16 9.16 8.58 3,100 0 0.0
23/12/2020
9.16
 879,710 8.81 9.24 8.81 0 15,000 -0.2
22/12/2020
8.81
 493,210 8.43 8.93 8.39 0 0 0
21/12/2020
8.43
 372,450 8.39 8.46 8.35 0 0 0
18/12/2020
8.39
 233,990 8.46 8.46 8.39 0 0 0
17/12/2020
8.46
 489,220 8.50 8.62 8.39 400 0 0.0
16/12/2020
8.50
 340,180 8.50 8.62 8.43 0 0 0
15/12/2020
8.50
 313,140 8.66 8.70 8.43 0 0 0
14/12/2020
8.66
 417,280 8.70 8.74 8.50 70 14,300 -0.2
11/12/2020
8.70
 410,980 8.66 9.16 8.54 0 0 0
10/12/2020
8.66
 1,036,400 8.23 8.74 8.23 5,000 39,000 -0.4
09/12/2020
8.23
 290,910 8.23 8.35 8.19 0 0 0
08/12/2020
8.23
 199,210 8.31 8.31 8.19 0 0 0
07/12/2020
8.31
 468,200 8.23 8.62 8.27 0 148,000 -1.6
04/12/2020
8.23
 241,850 7.92 8.23 8.00 0 10,000 -0.1
03/12/2020
7.92
 147,270 7.92 7.96 7.84 0 0 0
02/12/2020
7.92
 329,640 7.92 8.04 7.80 20 0 0.0
01/12/2020
7.92
 220,490 7.92 7.96 7.53 14,560 0 0.1
30/11/2020
7.92
 164,820 8.04 8.12 7.92 100 0 0.0
27/11/2020
8.04
 150,840 8.12 8.12 8.04 0 0 0
26/11/2020
8.12
 203,010 8.04 8.12 7.92 0 0 0
25/11/2020
8.04
 304,880 8.23 8.31 8.00 0 2,170 0.0
24/11/2020
8.23
 423,200 8.08 8.43 7.92 0 42,290 -0.4
23/11/2020
8.08
 469,880 8.43 8.43 8.00 10,000 28,500 -0.2
20/11/2020
8.43
 378,070 8.46 8.89 8.43 16,250 12,860 0.0
19/11/2020
8.46
 675,670 7.92 8.46 8.39 9,000 106,850 -1.1
18/11/2020
7.92
 1,106,070 7.42 7.92 7.39 95,140 403,440 -3.1

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