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)
29/06/2020
7.14
 273,060 7.21 7.25 7.04 0 590 0.0
26/06/2020
7.21
 72,210 7.18 7.28 7.18 0 590 0.0
25/06/2020
7.18
 156,970 7.25 7.28 7.11 0 60,000 -0.6
24/06/2020
7.25
 144,490 7.21 7.35 7.21 0 3,110 0.0
23/06/2020
7.21
 87,910 7.21 7.32 7.18 0 1,200 0.0
22/06/2020
7.21
 122,240 7.35 7.39 7.18 0 0 0
19/06/2020
7.35
 143,050 7.25 7.39 7.21 0 0 0
18/06/2020
7.25
 83,890 7.28 7.32 7.14 0 0 0
17/06/2020
7.28
 176,060 7.35 7.39 7.18 0 0 0
16/06/2020
7.35
 139,590 7.18 7.35 7.18 12,650 0 0.1
15/06/2020
7.18
 317,170 7.46 7.46 7.07 0 12,500 -0.1
12/06/2020
7.46
 231,320 7.46 7.60 7.04 0 0 0
11/06/2020
7.46
 471,640 7.99 8.23 7.46 1,000 0 0.0
10/06/2020
7.99
 694,760 7.49 7.99 7.42 0 12,000 -0.1
09/06/2020
7.49
 164,160 7.60 7.74 7.46 50 0 0.0
08/06/2020
7.60
 352,780 7.60 7.60 7.32 0 0 0
05/06/2020
7.60
 366,640 7.25 7.60 7.18 0 0 0
04/06/2020
7.25
 254,290 7.18 7.25 7.14 0 0 0
03/06/2020
7.18
 113,250 7.18 7.25 7.14 0 0 0
02/06/2020
7.18
 197,520 7.25 7.28 7.18 0 0 0
01/06/2020
7.25
 251,030 7.21 7.28 7.18 1,200 0 0.0
29/05/2020
7.21
 125,000 7.18 7.25 7.14 0 0 0
28/05/2020
7.18
 135,320 7.21 7.28 7.14 0 0 0
27/05/2020
7.21
 337,350 7.21 7.39 7.18 0 0 0
26/05/2020
7.21
 167,530 7.18 7.25 7.11 0 0 0
25/05/2020
7.18
 286,400 7.21 7.21 7.04 0 0 0
22/05/2020
7.21
 171,840 7.32 7.35 7.21 0 0 0
21/05/2020
7.32
 199,020 7.32 7.46 7.18 0 0 0
20/05/2020
7.32
 542,160 7.11 7.39 7.07 0 110,860 -1.1
19/05/2020
7.11
 383,220 6.98 7.14 7.03 0 0 0
18/05/2020
6.98
 46,920 7.00 7.02 6.97 0 2,010 0.0
15/05/2020
7.00
 115,070 7.00 7.02 6.95 16,600 0 0.2
14/05/2020
7.00
 89,800 7.02 7.02 6.95 0 0 0
13/05/2020
7.02
 230,170 6.97 7.04 6.93 11,800 0 0.1
12/05/2020
6.97
 175,470 7.00 7.04 6.93 3,650 0 0.0
11/05/2020
7.00
 151,930 7.01 7.11 6.91 0 0 0
08/05/2020
7.01
 311,480 6.99 7.11 6.99 0 0 0
07/05/2020
6.99
 191,010 6.86 7.02 6.90 0 0 0
06/05/2020
6.86
 196,250 6.87 7.07 6.76 0 0 0
05/05/2020
6.87
 171,370 6.90 6.90 6.77 0 0 0
04/05/2020
6.90
 163,430 7.04 7.25 6.90 0 0 0
29/04/2020
7.04
 432,200 6.92 7.18 6.69 0 0 0
28/04/2020
6.92
 231,990 7.11 7.11 6.69 0 0 0
27/04/2020
7.11
 416,040 7.02 7.32 7.04 0 0 0
24/04/2020
7.02
 310,330 6.69 7.04 6.76 15,000 0 0.1
23/04/2020
6.69
 1,560,560 6.39 6.80 6.39 0 0 0
22/04/2020
6.39
 145,250 6.39 6.39 6.19 0 0 0
21/04/2020
6.39
 252,130 6.46 6.47 6.26 0 0 0
20/04/2020
6.46
 222,580 6.47 6.47 6.19 0 0 0
17/04/2020
6.47
 200,250 6.26 6.47 6.19 0 0 0
16/04/2020
6.26
 252,390 6.40 6.40 6.19 10 0 0
15/04/2020
6.40
 285,520 6.40 6.44 6.30 0 0 0
14/04/2020
6.40
 172,050 6.48 6.49 6.23 0 0 0
13/04/2020
6.48
 383,910 6.21 6.51 6.21 0 8,000 -0.1
10/04/2020
6.21
 503,630 6.09 6.22 5.95 0 0 0
09/04/2020
6.09
 135,810 6.08 6.26 6.05 0 7,000 -0.1
08/04/2020
6.08
 80,640 5.95 6.08 5.95 0 30 0.0
07/04/2020
5.95
 91,430 5.95 6.19 5.91 0 500 0.0
06/04/2020
5.95
 393,970 5.56 5.95 5.63 0 0 0
03/04/2020
5.56
 250,380 5.20 5.56 5.21 0 0 0
01/04/2020
5.20
 44,600 5.00 5.24 5.00 0 0 0
31/03/2020
5.00
 60,270 4.92 5.06 4.71 3,010 0 0.0
30/03/2020
4.92
 891,950 5.28 5.28 4.92 200 441,000 -3.1
27/03/2020
5.28
 754,290 5.63 5.63 5.27 0 334,000 -2.5
26/03/2020
5.63
 71,840 5.71 5.73 5.63 0 40,000 -0.3
25/03/2020
5.71
 194,980 5.63 5.84 5.70 0 120,040 -1.0
24/03/2020
5.63
 222,110 5.99 6.19 5.57 0 93,920 -0.8
23/03/2020
5.99
 312,040 6.44 6.44 5.99 0 145,620 -1.2
20/03/2020
6.44
 399,980 6.64 6.65 6.26 3,000 111,760 -1.0
19/03/2020
6.64
 81,740 6.65 6.72 6.54 3,000 0 0.0
18/03/2020
6.65
 67,700 6.67 6.86 6.65 3,000 0 0.0
17/03/2020
6.67
 48,790 6.58 6.68 6.35 0 0 0
16/03/2020
6.58
 99,310 6.54 6.76 6.47 0 0 0
13/03/2020
6.54
 338,780 7.00 7.00 6.52 10 0 0.0
12/03/2020
7.00
 333,360 7.25 7.25 6.83 28,960 0 0.3
11/03/2020
7.25
 143,090 7.32 7.46 7.25 7,580 0 0.1
10/03/2020
7.32
 192,370 7.21 7.35 7.11 60,440 0 0.6
09/03/2020
7.21
 328,970 7.67 7.67 7.18 64,000 0 0.7
06/03/2020
7.67
 602,180 7.88 8.09 7.67 0 0 0
05/03/2020
7.88
 180,260 7.56 8.09 7.70 0 78,570 -0.9
04/03/2020
7.56
 60,960 7.49 7.60 7.42 0 7,000 -0.1
03/03/2020
7.49
 127,780 7.32 7.56 7.39 0 85,130 -0.9
02/03/2020
7.32
 130,410 7.32 7.46 7.11 6,840 0 0.1
28/02/2020
7.32
 27,980 7.39 7.42 7.28 4,200 0 0.0
27/02/2020
7.39
 6,470 7.32 7.39 7.21 10 0 0.0
26/02/2020
7.32
 30,470 7.32 7.39 7.21 0 9,370 -0.1
25/02/2020
7.32
 99,860 7.60 7.60 7.14 1,950 1,650 0.0
24/02/2020
7.60
 179,440 7.99 7.99 7.56 65,250 72,430 -0.1
21/02/2020
7.99
 51,620 8.06 8.06 7.92 0 0 0
20/02/2020
8.06
 169,670 8.06 8.09 7.99 0 26,140 -0.3
19/02/2020
8.06
 73,270 8.09 8.09 7.99 35,000 16,630 0.2
18/02/2020
8.09
 34,810 7.99 8.13 7.92 3,000 0 0.0
17/02/2020
7.99
 27,240 8.13 8.13 7.95 8,000 0 0.1
14/02/2020
8.13
 19,570 8.13 8.16 7.99 7,010 0 0.1
13/02/2020
8.13
 147,780 7.99 8.16 7.88 35,540 10,570 0.3
12/02/2020
7.99
 134,950 8.09 8.09 7.92 32,500 0 0.4
11/02/2020
8.09
 76,650 8.09 8.13 7.95 22,000 1,350 0.2
10/02/2020
8.09
 55,550 8.13 8.13 7.74 7,000 2,080 0.1
07/02/2020
8.13
 87,020 8.16 8.16 7.95 19,000 16,290 0.0
06/02/2020
8.16
 220,430 7.74 8.16 7.67 25,450 2,000 0.3

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