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)
05/02/2020
7.74
 87,950 7.74 7.74 7.60 23,000 41,250 -0.2
04/02/2020
7.74
 208,060 7.67 7.74 7.46 44,510 0 0.5
03/02/2020
7.67
 337,840 8.09 8.09 7.53 162,640 0 1.8
31/01/2020
8.09
 144,930 8.30 8.30 8.09 80,600 0 0.9
30/01/2020
8.30
 252,160 8.65 8.65 8.20 109,010 930 1.3
22/01/2020
8.65
 42,340 8.51 8.65 8.44 10,650 0 0.1
21/01/2020
8.51
 284,650 8.62 8.62 8.37 127,050 0 1.5
20/01/2020
8.62
 152,420 8.41 8.73 8.37 18,800 13,040 0.1
17/01/2020
8.41
 39,300 8.23 8.41 8.27 6,000 0 0.1
16/01/2020
8.23
 73,310 8.37 8.37 8.20 21,000 0 0.2
15/01/2020
8.37
 364,110 8.55 8.58 8.16 153,330 200,000 -0.6
14/01/2020
8.55
 45,280 8.34 8.55 8.37 9,000 5,590 0.0
13/01/2020
8.34
 174,830 8.55 8.62 8.34 54,000 0 0.7
10/01/2020
8.55
 199,790 8.44 8.62 8.44 82,430 0 1.0
09/01/2020
8.44
 133,330 8.27 8.73 8.37 33,390 3,000 0.4
08/01/2020
8.27
 403,360 8.65 8.76 8.09 123,390 6,800 1.4
07/01/2020
8.65
 130,870 8.69 8.87 8.62 0 7,000 -0.1
06/01/2020
8.69
 287,620 9.11 9.11 8.62 108,320 2,020 1.3
03/01/2020
9.11
 120,880 9.22 9.29 9.01 45,400 240 0.6
02/01/2020
9.22
 249,100 9.01 9.36 8.90 50,980 0 0.7
31/12/2019
9.01
 160,650 9.04 9.08 8.90 24,000 0 0.3
30/12/2019
9.04
 318,530 8.65 9.08 8.65 0 4,620 -0.1
27/12/2019
8.65
 145,230 8.44 8.69 8.44 0 5,000 -0.1
26/12/2019
8.44
 248,040 8.80 8.87 8.44 47,000 0 0.6
25/12/2019
8.80
 153,060 8.76 8.80 8.65 0 0 0
24/12/2019
8.76
 470,890 8.41 8.80 8.34 0 4,620 -0.1
23/12/2019
8.41
 386,600 8.02 8.41 8.06 26,080 0 0.3
20/12/2019
8.02
 107,460 8.06 8.16 7.99 39,210 0 0.4
19/12/2019
8.06
 98,710 8.13 8.13 7.99 33,880 0 0.4
18/12/2019
8.13
 130,040 8.16 8.23 7.95 84,970 0 1.0
17/12/2019
8.16
 156,290 7.88 8.34 7.95 18,010 0 0.2
16/12/2019
7.88
 79,780 7.81 7.88 7.78 30,520 0 0.3
13/12/2019
7.81
 52,940 7.81 7.88 7.78 28,100 0 0.3
12/12/2019
7.81
 15,240 7.81 7.85 7.74 9,760 0 0.1
11/12/2019
7.81
 159,290 7.74 7.81 7.70 63,600 0 0.7
10/12/2019
7.74
 58,360 7.78 7.81 7.70 33,570 0 0.4
09/12/2019
7.78
 44,580 7.78 7.78 7.70 12,390 0 0.1
06/12/2019
7.78
 5,530 7.81 7.85 7.78 3,970 0 0.0
05/12/2019
7.81
 8,030 7.78 7.85 7.74 2,950 170 0.0
04/12/2019
7.78
 39,890 7.78 7.78 7.67 18,810 0 0.2
03/12/2019
7.78
 18,260 7.78 7.81 7.70 0 0 0
02/12/2019
7.78
 83,870 7.85 7.88 7.78 29,780 0 0.3
29/11/2019
7.85
 34,020 7.81 7.85 7.78 19,890 0 0.2
28/11/2019
7.81
 20,660 7.81 7.85 7.78 0 0 0
27/11/2019
7.81
 96,610 7.74 7.88 7.74 46,970 81,840 -0.4
26/11/2019
7.74
 35,060 7.74 7.81 7.70 0 0 0
25/11/2019
7.74
 92,730 7.74 7.74 7.67 0 1,160 0.0
22/11/2019
7.74
 105,730 7.81 7.85 7.74 32,850 0 0.4
21/11/2019
7.81
 44,250 7.88 7.88 7.78 26,000 0 0.3
20/11/2019
7.88
 84,480 7.88 7.88 7.81 4,800 0 0.1
19/11/2019
7.88
 56,830 7.88 7.88 7.70 0 0 0
18/11/2019
7.88
 35,530 7.78 7.88 7.78 12,020 0 0.1
15/11/2019
7.78
 33,000 7.88 7.88 7.74 0 0 0
14/11/2019
7.88
 51,530 7.88 7.88 7.81 6,940 0 0.1
13/11/2019
7.88
 16,940 7.85 7.88 7.81 10,500 0 0.1
12/11/2019
7.85
 20,680 7.74 7.85 7.74 0 0 0
11/11/2019
7.74
 30,780 7.85 7.85 7.74 0 0 0
08/11/2019
7.85
 22,340 7.88 7.92 7.74 3,020 0 0.0
07/11/2019
7.88
 46,750 7.92 7.92 7.74 0 3,690 0.0
06/11/2019
7.92
 37,560 7.92 7.95 7.81 0 0 0
05/11/2019
7.92
 175,200 7.88 7.92 7.70 4,000 0 0.0
04/11/2019
7.88
 85,640 7.74 7.92 7.70 500 0 0.0
01/11/2019
7.74
 74,280 7.81 7.92 7.74 1,000 0 0.0
31/10/2019
7.81
 89,250 7.92 7.99 7.78 2,000 0 0.0
30/10/2019
7.92
 45,980 7.88 7.99 7.85 380 0 0.0
29/10/2019
7.88
 102,050 7.88 8.06 7.88 0 11,980 -0.1
28/10/2019
7.88
 68,850 7.81 8.09 7.81 10 18,020 -0.2
25/10/2019
7.81
 141,290 7.92 8.02 7.81 1,500 43,460 -0.5
24/10/2019
7.92
 135,520 7.95 8.13 7.85 0 0 0
23/10/2019
7.95
 34,060 8.16 8.16 7.88 0 0 0
22/10/2019
8.16
 211,940 8.16 8.62 8.16 0 100 0.0
21/10/2019
8.16
 264,670 7.63 8.16 7.70 0 11,300 -0.1
18/10/2019
7.63
 52,630 7.60 7.67 7.60 35,240 28,000 0.1
17/10/2019
7.60
 35,240 7.67 7.70 7.60 0 3,000 0.0
16/10/2019
7.67
 82,880 7.63 7.67 7.60 15,000 0 0.2
15/10/2019
7.63
 92,230 7.56 7.70 7.56 37,520 0 0.4
14/10/2019
7.56
 37,520 7.53 7.74 7.56 0 2,640 0.0
11/10/2019
7.53
 55,320 7.53 7.60 7.53 30,000 0 0.3
10/10/2019
7.53
 51,200 7.60 7.63 7.53 21,020 0 0.2
09/10/2019
7.60
 32,780 7.53 7.67 7.53 0 1,000 0.0
08/10/2019
7.53
 56,850 7.53 7.60 7.42 2,000 0 0.0
07/10/2019
7.53
 159,080 7.60 7.74 7.39 0 4,470 0.0
04/10/2019
7.60
 159,240 7.74 7.74 7.53 3,000 13,700 -0.1
03/10/2019
7.74
 23,090 7.78 7.81 7.74 0 1,000 0.0
02/10/2019
7.78
 80,280 7.78 7.81 7.70 31,450 2,340 0.3
01/10/2019
7.78
 61,030 7.78 7.88 7.74 0 0 0
30/09/2019
7.78
 251,470 7.88 7.92 7.74 5,650 185,420 -2.0
27/09/2019
7.88
 122,880 7.88 7.92 7.81 39,630 1,000 0.4
26/09/2019
7.88
 48,340 7.88 7.92 7.85 1,690 0 0.0
25/09/2019
7.88
 27,680 7.88 7.95 7.88 500 30 0.0
24/09/2019
7.88
 102,190 7.88 7.95 7.81 7,430 20 0.1
23/09/2019
7.88
 36,540 7.88 7.95 7.85 0 1,000 0.0
20/09/2019
7.88
 36,140 7.88 7.92 7.85 100 0 0.0
19/09/2019
7.88
 42,560 7.95 7.95 7.85 1,300 9,400 -0.1
18/09/2019
7.95
 46,870 7.92 7.95 7.85 1,500 0 0.0
17/09/2019
7.92
 101,170 7.85 7.99 7.81 19,080 2,000 0.2
16/09/2019
7.85
 110,720 7.92 7.99 7.81 0 29,310 -0.3
13/09/2019
7.92
 79,800 7.85 7.95 7.78 21,700 1,000 0.2
12/09/2019
7.85
 66,820 7.81 7.92 7.81 6,250 1,000 0.1
11/09/2019
7.81
 48,450 7.81 7.92 7.67 50 1,000 0.0

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