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)
29/01/2018
12.29
 325,140 13.14 13.37 12.22 2,510 20,740 -0.5
26/01/2018
13.14
 491,220 13.58 13.58 12.64 4,370 284,590 -7.6
25/01/2018
13.58
 1,140,890 14.59 14.59 13.58 2,300 772,200 -22.3
22/01/2018
14.59
 507,250 14.83 14.83 14.36 54,640 1,120 1.7
19/01/2018
14.83
 76,200 14.80 15.01 14.75 0 2,500 -0.1
18/01/2018
14.80
 147,610 14.71 15.20 14.71 17,870 0 0.6
17/01/2018
14.71
 124,040 14.87 14.97 14.71 13,250 12,070 0.0
16/01/2018
14.87
 115,960 15.01 15.01 14.78 3,210 58,910 -1.8
15/01/2018
15.01
 197,890 15.11 15.25 14.78 702,020 840,600 -4.4
12/01/2018
15.11
 220,440 15.18 15.25 14.83 4,110 21,950 -0.6
11/01/2018
15.18
 240,940 15.18 15.25 15.01 14,440 11,700 0.1
10/01/2018
15.18
 248,700 15.25 15.34 15.11 7,010 53,400 -1.5
09/01/2018
15.25
 128,870 15.20 15.44 15.11 9,640 59,260 -1.6
08/01/2018
15.20
 90,250 14.92 15.25 14.87 20 2,000 -0.1
05/01/2018
14.92
 101,500 15.06 15.20 14.92 9,210 2,090 0.2
04/01/2018
15.06
 57,350 15.15 15.25 15.06 7,710 310 0.2
03/01/2018
15.15
 102,710 15.39 15.58 15.15 2,000 3,690 -0.1
02/01/2018
15.39
 244,100 14.85 15.39 14.87 90 18,890 -0.6
29/12/2017
14.85
 117,180 14.80 15.01 14.59 0 9,140 -0.3
28/12/2017
14.80
 102,390 14.78 14.90 14.61 0 5,480 -0.2
27/12/2017
14.78
 85,330 14.36 14.87 14.22 140 3,500 -0.1
26/12/2017
14.36
 187,610 14.66 14.66 14.36 44,480 35,120 0.3
25/12/2017
14.66
 265,930 14.90 14.90 14.50 61,820 5,200 1.8
22/12/2017
14.90
 98,620 15.01 15.01 14.85 0 6,350 -0.2
21/12/2017
15.01
 117,100 14.87 15.06 14.87 310 950 0.0
20/12/2017
14.87
 168,930 14.78 15.01 14.78 558,610 605,120 -1.5
19/12/2017
14.78
 245,010 14.97 14.97 14.78 48,240 0 1.5
18/12/2017
14.97
 144,270 14.85 15.11 14.85 11,640 11,560 0.0
15/12/2017
14.85
 333,280 15.11 15.11 14.78 210 52,570 -1.7
14/12/2017
15.11
 143,460 15.11 15.25 14.87 3,010 0 0.1
13/12/2017
15.11
 89,820 15.39 15.39 15.06 390 900 0.0
12/12/2017
15.39
 249,310 15.62 15.62 14.78 33,080 1,500 1.0
11/12/2017
15.62
 198,770 15.93 15.93 15.62 81,390 31,000 1.7
08/12/2017
15.93
 125,640 15.93 16.09 15.81 9,850 18,850 -0.3
07/12/2017
15.93
 312,350 16.00 16.00 15.72 42,960 117,050 -2.5
06/12/2017
16.00
 191,710 16.07 16.09 15.81 40,690 42,830 -0.1
05/12/2017
16.07
 466,400 16.14 16.35 16.05 10 186,940 -6.5
04/12/2017
16.14
 384,110 15.86 16.37 15.95 0 223,240 -7.7
01/12/2017
15.86
 218,830 15.72 15.90 15.62 1,000 86,480 -2.9
30/11/2017
15.72
 234,820 15.67 15.95 15.72 65,560 72,720 -0.2
29/11/2017
15.67
 289,360 16.02 16.02 15.53 43,350 15,450 0.9
28/11/2017
16.02
 231,940 16.33 16.37 15.95 22,850 33,610 -0.4
27/11/2017
16.33
 212,660 16.42 16.63 16.14 14,650 15,720 0.0
24/11/2017
16.42
 508,330 16.05 16.65 15.97 9,070 425,300 -14.9
23/11/2017
16.05
 300,030 16.05 16.33 15.95 5,000 1,350 0.1
22/11/2017
16.05
 139,720 16.19 16.30 15.81 41,870 0 1.4
21/11/2017
16.19
 376,930 15.90 16.75 16.09 6,100 59,560 -1.9
20/11/2017
15.90
 436,360 15.22 15.95 15.36 1,056,600 1,000,220 1.9
17/11/2017
15.22
 167,080 15.06 15.22 15.04 77,720 1,280 2.5
16/11/2017
15.06
 200,290 15.01 15.25 14.97 92,420 30,210 2.0
15/11/2017
15.01
 154,150 14.80 15.01 14.73 72,050 10,100 2.0
14/11/2017
14.80
 174,250 14.78 15.01 14.68 73,650 20,420 1.7
13/11/2017
14.78
 305,780 15.41 15.41 14.73 69,950 10,410 1.9
10/11/2017
15.41
 168,310 15.34 15.62 15.34 36,150 5,720 1.0
09/11/2017
15.34
 208,550 15.62 15.72 15.32 102,850 123,560 -0.7
08/11/2017
15.62
 256,100 15.81 15.81 15.44 100,000 87,030 0.4
07/11/2017
15.81
 343,340 15.20 15.81 15.15 65,000 16,200 1.6
06/11/2017
15.20
 129,190 15.01 15.25 15.01 71,510 500 2.3
03/11/2017
15.01
 123,790 15.11 15.11 14.71 13,520 0 0.4
02/11/2017
15.11
 116,650 15.34 15.44 15.01 5,120 500 0.1
01/11/2017
15.34
 85,430 15.34 15.41 15.29 5,080 5,500 0.0
31/10/2017
15.34
 259,730 15.29 15.62 15.27 85,940 9,250 2.5
30/10/2017
15.29
 201,020 15.34 15.34 15.25 143,770 44,840 3.2
27/10/2017
15.34
 85,050 15.29 15.44 15.27 41,070 500 1.3
26/10/2017
15.29
 132,110 15.25 15.60 15.25 18,190 2,000 0.5
25/10/2017
15.25
 147,300 15.34 15.39 15.11 47,120 32,460 0.5
24/10/2017
15.34
 113,660 15.29 15.67 15.25 7,810 35,490 -0.9
23/10/2017
15.29
 192,380 15.15 15.72 15.06 6,740 53,530 -1.5
20/10/2017
15.15
 106,340 15.20 15.34 15.01 2,050 40,030 -1.2
19/10/2017
15.20
 80,120 15.34 15.39 15.01 20 15,500 -0.5
18/10/2017
15.34
 95,430 15.48 15.67 15.34 10 18,000 -0.6
17/10/2017
15.48
 86,400 15.55 15.67 15.44 1,520 0 0.1
16/10/2017
15.55
 76,130 15.53 15.72 15.48 3,220 0 0.1
13/10/2017
15.53
 109,460 15.81 15.88 15.53 610 35,290 -1.2
12/10/2017
15.81
 405,290 15.65 16.09 15.72 1,000 26,440 -0.9
11/10/2017
15.65
 179,600 15.48 15.65 15.34 500 26,450 -0.9
10/10/2017
15.48
 226,190 14.99 15.62 15.01 130 33,160 -1.1
09/10/2017
14.99
 73,240 14.87 15.15 14.83 2,590 250 0.1
06/10/2017
14.87
 50,480 14.78 14.92 14.78 1,980 0 0.1
05/10/2017
14.78
 56,500 14.83 15.01 14.78 20 10 0.0
04/10/2017
14.83
 54,300 14.83 15.01 14.80 2,220 0 0.1
03/10/2017
14.83
 134,400 14.97 15.20 14.64 3,120 1,810 0.0
02/10/2017
14.97
 118,470 14.87 15.11 14.87 15,960 1,100 0.5
29/09/2017
14.87
 72,560 15.06 15.20 14.78 1,440 0 0.0
28/09/2017
15.06
 157,510 15.13 15.20 14.99 200 2,000 -0.1
27/09/2017
15.13
 253,420 15.22 15.22 14.80 720 32,920 -1.0
26/09/2017
15.22
 257,850 15.51 15.51 15.06 530 12,140 -0.4
25/09/2017
15.51
 262,500 15.83 15.83 15.51 2,730 21,100 -0.6
22/09/2017
15.83
 162,740 15.67 15.86 15.67 12,110 0 0.4
21/09/2017
15.67
 153,260 15.74 15.90 15.62 3,110 320 0.1
20/09/2017
15.74
 192,080 15.86 15.95 15.72 32,060 0 1.1
19/09/2017
15.86
 155,720 15.95 16.14 15.76 22,100 5,590 0.6
18/09/2017
15.95
 276,910 16.19 16.19 15.62 30,320 38,000 -0.3
15/09/2017
16.19
 186,200 16.09 16.42 15.95 10,230 16,700 -0.2
14/09/2017
16.09
 206,560 16.07 16.19 15.76 21,810 0 0.7
13/09/2017
16.07
 329,570 15.81 16.42 15.67 7,860 10,930 -0.1
12/09/2017
15.81
 303,660 15.86 15.95 15.65 36,610 82,020 -1.5
11/09/2017
15.86
 416,700 16.28 16.61 15.81 43,420 43,030 0.0
08/09/2017
16.28
 570,410 15.72 16.61 15.72 1,020 43,440 -1.5
07/09/2017
15.72
 495,050 15.25 15.86 15.29 170 208,260 -6.9

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