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)
17/04/2019
8.58
 100,640 8.61 8.67 8.58 0 0 0
16/04/2019
8.61
 43,010 8.70 8.70 8.53 0 0 0
12/04/2019
8.70
 240,010 8.55 8.82 8.61 30,000 0 0.4
11/04/2019
8.55
 140,710 8.58 8.67 8.50 1,000 0 0.0
10/04/2019
8.58
 170,330 8.67 8.70 8.55 0 280 0.0
09/04/2019
8.67
 284,140 8.76 8.79 8.64 0 0 0
08/04/2019
8.76
 142,640 8.79 8.82 8.70 0 0 0
05/04/2019
8.79
 96,040 8.79 8.82 8.76 0 0 0
04/04/2019
8.79
 106,070 8.82 8.88 8.76 0 0 0
03/04/2019
8.82
 364,760 8.94 8.94 8.76 0 2,520 0.0
02/04/2019
8.94
 222,240 8.94 9.09 8.79 0 0 0
01/04/2019
8.94
 412,490 8.85 9.00 8.79 130,000 0 1.9
29/03/2019
8.85
 112,000 8.88 9.00 8.85 0 0 0
28/03/2019
8.88
 93,040 9.00 9.00 8.85 5,410 0 0.1
27/03/2019
9.00
 174,660 8.88 9.09 8.76 0 0 0
26/03/2019
8.88
 71,670 8.76 8.94 8.76 5,000 0 0.1
25/03/2019
8.76
 428,990 9.06 9.06 8.76 0 0 0
22/03/2019
9.06
 69,670 9.06 9.12 9.03 640 0 0.0
21/03/2019
9.06
 134,930 9.09 9.15 9.06 1,110 0 0.0
20/03/2019
9.09
 115,250 9.18 9.18 9.09 2,200 0 0.0
19/03/2019
9.18
 320,440 9.21 9.24 9.09 0 0 0
18/03/2019
9.21
 129,040 9.21 9.24 9.18 310 2,000 0.0
15/03/2019
9.21
 110,340 9.03 9.24 9.03 30 8,000 -0.1
14/03/2019
9.03
 320,460 9.12 9.30 9.03 0 0 0
13/03/2019
9.12
 123,420 9.15 9.27 9.12 0 0 0
12/03/2019
9.15
 84,350 9.09 9.15 9.03 0 1,750 0.0
11/03/2019
9.09
 70,560 9.06 9.12 8.97 0 0 0
08/03/2019
9.06
 83,890 9.27 9.27 8.97 210 0 0.0
07/03/2019
9.27
 370,880 9.00 9.39 9.00 0 4,000 -0.1
06/03/2019
9.00
 58,310 9.12 9.12 8.97 0 0 0
05/03/2019
9.12
 222,230 9.18 9.18 9.06 0 0 0
04/03/2019
9.18
 468,140 8.85 9.27 8.85 0 1,650 0.0
01/03/2019
8.85
 116,580 8.76 8.88 8.76 20 0 0.0
28/02/2019
8.76
 194,470 8.85 8.88 8.76 0 0 0
27/02/2019
8.85
 110,020 8.85 8.85 8.82 0 600 0.0
26/02/2019
8.85
 27,010 8.88 8.88 8.79 1,000 0 0.0
25/02/2019
8.88
 102,980 8.85 8.91 8.76 1,000 0 0.0
22/02/2019
8.85
 87,430 8.88 8.91 8.82 0 0 0
21/02/2019
8.88
 146,020 8.88 8.94 8.76 0 30 0.0
20/02/2019
8.88
 126,700 8.85 8.94 8.73 0 200 0.0
19/02/2019
8.85
 220,950 8.94 9.06 8.76 0 0 0
18/02/2019
8.94
 213,180 9.06 9.09 8.82 0 0 0
15/02/2019
9.06
 73,180 9.06 9.12 8.94 0 0 0
14/02/2019
9.06
 153,090 9.06 9.15 9.03 0 1,010 0.0
13/02/2019
9.06
 412,430 8.76 9.12 8.70 0 22,820 -0.3
12/02/2019
8.76
 205,490 8.76 8.76 8.67 3,000 0 0.0
11/02/2019
8.76
 95,260 8.73 8.85 8.70 0 160 0.0
01/02/2019
8.73
 90,780 8.73 8.76 8.70 0 0 0
31/01/2019
8.73
 79,930 8.73 8.76 8.70 0 0 0
30/01/2019
8.73
 188,160 8.67 8.79 8.67 0 0 0
29/01/2019
8.67
 53,180 8.73 8.76 8.64 0 0 0
28/01/2019
8.73
 100,650 8.76 8.94 8.61 100 0 0.0
25/01/2019
8.76
 268,490 8.64 8.88 8.61 165,040 0 2.4
24/01/2019
8.64
 118,100 8.76 8.76 8.61 3,080 0 0.0
23/01/2019
8.76
 150,150 8.64 8.91 8.61 0 0 0
22/01/2019
8.64
 833,850 9.27 9.27 8.64 290 21,580 -0.3
21/01/2019
9.27
 344,680 9.96 9.96 9.27 4,100 62,890 -0.9
18/01/2019
9.96
 96,360 10.05 10.08 9.84 19,680 21,740 0.0
17/01/2019
10.05
 130,580 9.96 10.05 9.96 0 27,810 -0.5
16/01/2019
9.96
 68,260 10.08 10.10 9.96 0 0 0
15/01/2019
10.08
 91,520 9.99 10.13 9.90 0 0 0
14/01/2019
9.99
 85,730 10.02 10.08 9.99 0 0 0
11/01/2019
10.02
 58,890 9.87 10.05 9.81 0 0 0
10/01/2019
9.87
 271,840 10.08 10.08 9.81 0 0 0
09/01/2019
10.08
 130,180 10.13 10.16 9.93 0 0 0
08/01/2019
10.13
 81,630 10.08 10.13 9.84 0 0 0
07/01/2019
10.08
 162,310 10.13 10.13 9.84 16,340 0 0.3
04/01/2019
10.13
 184,960 10.34 10.34 9.63 18,470 0 0.3
03/01/2019
10.34
 332,440 10.40 10.43 10.31 27,250 7,500 0.3
02/01/2019
10.40
 178,290 10.43 10.67 10.40 1,000 5,080 -0.1
28/12/2018
10.43
 137,470 10.70 10.85 10.43 0 10 0.0
27/12/2018
10.70
 198,000 10.64 11.00 10.37 2,500 5,000 0.0
26/12/2018
10.64
 76,120 10.85 10.97 10.55 0 0 0
25/12/2018
10.85
 509,800 10.88 10.88 10.34 1,000 0 0.0
24/12/2018
10.88
 461,900 10.97 11.15 10.73 0 52,590 -1.0
21/12/2018
10.97
 491,280 10.82 11.33 10.61 0 0 0
20/12/2018
10.82
 654,580 10.13 10.82 10.10 0 6,000 -0.1
19/12/2018
10.13
 283,600 10.13 10.28 10.08 0 28,800 -0.5
18/12/2018
10.13
 316,220 10.40 10.40 10.08 0 1,000 0.0
17/12/2018
10.40
 326,510 10.31 10.55 10.34 1,000 0 0.0
14/12/2018
10.31
 646,670 10.19 10.67 10.08 50 500 0.0
13/12/2018
10.19
 355,480 10.02 10.28 9.96 0 19,000 -0.3
12/12/2018
10.02
 189,170 9.93 10.02 9.93 0 10,240 -0.2
11/12/2018
9.93
 119,650 10.02 10.05 9.93 3,700 0 0.1
10/12/2018
10.02
 30,210 10.05 10.08 9.87 0 0 0
07/12/2018
10.05
 126,660 10.13 10.13 9.96 0 530 0.0
06/12/2018
10.13
 185,230 9.90 10.13 9.84 0 5,410 -0.1
05/12/2018
9.90
 102,390 10.08 10.08 9.87 0 10,490 -0.2
04/12/2018
10.08
 187,070 10.19 10.25 10.02 0 0 0
03/12/2018
10.19
 269,090 9.84 10.19 9.84 20,000 10 0.3
30/11/2018
9.84
 79,100 9.84 9.96 9.81 0 5,000 -0.1
29/11/2018
9.84
 185,930 9.81 10.02 9.78 38,470 5,000 0.6
28/11/2018
9.81
 195,890 9.66 9.87 9.69 71,790 0 1.2
27/11/2018
9.66
 216,300 9.69 9.96 9.66 67,270 0 1.1
26/11/2018
9.69
 93,510 9.99 9.99 9.69 0 0 0
23/11/2018
9.99
 136,330 10.22 10.22 9.78 0 0 0
22/11/2018
10.22
 120,610 10.19 10.43 10.13 0 4,610 -0.1
21/11/2018
10.19
 343,540 9.54 10.19 9.54 7,000 0 0.1
20/11/2018
9.54
 121,770 9.63 9.72 9.54 5,700 0 0.1
19/11/2018
9.63
 26,160 9.60 9.69 9.54 1,000 580 0.0

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