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)
16/11/2016
26.50
 30,920 26.76 26.93 26.50 0 0 0
15/11/2016
26.76
 19,470 26.83 27.09 26.56 1,100 0 0.1
14/11/2016
26.83
 21,820 26.83 27.09 26.60 1,050 0 0.1
11/11/2016
26.83
 27,330 26.83 27.36 26.83 4,400 0 0.4
10/11/2016
26.83
 13,660 26.60 27.09 26.60 0 1,100 -0.1
09/11/2016
26.60
 55,310 26.93 26.93 25.04 0 1,050 -0.1
08/11/2016
26.93
 19,040 26.93 27.16 26.93 0 4,400 -0.4
07/11/2016
26.93
 28,450 26.89 27.26 26.76 0 0 0
04/11/2016
26.89
 40,360 27.09 27.09 26.76 0 0 0
03/11/2016
27.09
 17,080 27.59 27.59 26.93 0 0 0
02/11/2016
27.59
 20,930 27.09 27.79 26.76 50,000 50,000 0
01/11/2016
27.09
 35,240 26.43 27.09 25.80 220 0 0.0
31/10/2016
26.43
 49,400 27.09 27.09 26.43 0 0 0
28/10/2016
27.09
 22,590 27.49 27.59 27.09 2,600 0 0.2
27/10/2016
27.49
 9,040 27.75 27.75 27.42 0 220 -0.0
26/10/2016
27.75
 26,210 28.08 28.08 27.42 0 0 0
25/10/2016
28.08
 43,970 28.58 28.68 28.08 30 2,600 -0.2
24/10/2016
28.58
 18,010 28.68 28.91 28.58 2,530 0 0.2
21/10/2016
28.68
 17,650 28.68 29.07 28.58 10,000 0 0.9
20/10/2016
28.68
 4,100 28.91 29.07 28.68 0 30 -0.0
19/10/2016
28.91
 32,240 28.48 29.07 28.58 0 2,530 -0.2
18/10/2016
28.48
 25,880 28.58 28.68 28.48 5,710 10,000 -0.4
17/10/2016
28.58
 15,450 28.55 28.91 28.55 8,000 0 0.7
14/10/2016
28.55
 23,930 28.61 28.81 28.48 1,730 0 0.1
13/10/2016
28.61
 22,240 28.64 28.91 28.48 26,940 25,000 0.2
12/10/2016
28.64
 29,730 28.48 29.07 28.48 12,500 13,700 -0.1
11/10/2016
28.48
 27,730 29.27 29.40 28.41 3,650 1,700 0.2
10/10/2016
29.27
 54,820 28.58 29.57 28.91 333,320 200 30.6
07/10/2016
28.58
 17,430 28.45 28.78 28.41 11,120 0 1.0
06/10/2016
28.45
 34,860 28.48 28.68 28.41 2,300 0 0.2
05/10/2016
28.48
 22,710 28.08 29.07 28.12 0 80 -0.0
04/10/2016
28.08
 95,650 28.45 28.48 28.08 5,760 20,040 -1.2
03/10/2016
28.45
 42,550 28.74 28.74 28.18 12,780 40 1.1
30/09/2016
28.74
 32,410 28.74 29.01 28.71 500 6,100 -0.5
29/09/2016
28.74
 90,220 29.37 29.37 28.58 12,520 0 1.1
28/09/2016
29.37
 92,710 29.67 29.74 28.91 13,690 140 1.2
27/09/2016
29.67
 41,640 29.70 29.74 29.54 7,820 3,740 0.4
26/09/2016
29.70
 34,560 29.80 29.87 29.34 4,450 3,300 0.1
23/09/2016
29.80
 39,530 29.70 30.03 29.74 0 18,940 -1.7
22/09/2016
29.70
 70,810 29.80 29.87 29.67 11,150 37,030 -2.3
21/09/2016
29.80
 48,520 29.74 29.97 29.74 4,110 19,870 -1.4
20/09/2016
29.74
 63,660 30.26 30.36 29.54 3,260 5,000 -0.2
19/09/2016
30.26
 32,530 30.23 30.53 30.23 440 240 0.0
16/09/2016
30.23
 60,000 30.23 30.23 30.00 18,250 500 1.6
15/09/2016
30.23
 96,730 30.40 30.40 30.10 8,530 4,000 0.4
14/09/2016
30.40
 67,290 30.66 30.83 30.40 2,800 9,760 -0.6
13/09/2016
30.66
 17,170 30.63 30.92 30.56 510 5,000 -0.4
12/09/2016
30.63
 64,130 31.22 31.22 30.49 11,330 0 1.1
09/09/2016
31.22
 37,100 31.39 31.55 31.06 10,580 2,360 0.8
08/09/2016
31.39
 38,720 31.72 31.72 31.39 680 2,440 -0.2
07/09/2016
31.72
 219,690 30.56 32.21 30.56 45,630 1,930 4.1
06/09/2016
30.56
 630,560 30.40 30.89 30.23 401,260 10,000 36.1
05/09/2016
30.40
 72,360 30.56 30.73 30.40 12,270 120 1.1
01/09/2016
30.56
 29,850 30.56 30.73 30.40 2,040 0 0.2
31/08/2016
30.56
 48,430 30.89 30.89 30.40 0 11,760 -1.1
30/08/2016
30.89
 234,150 30.56 30.89 30.40 184,240 174,800 0.9
29/08/2016
30.56
 57,630 31.39 31.39 30.56 10,340 28,360 -1.7
26/08/2016
31.39
 103,480 30.73 31.39 30.56 12,490 38,870 -2.5
25/08/2016
30.73
 81,420 30.89 30.89 30.73 33,250 33,390 -0.0
24/08/2016
30.89
 47,070 31.39 31.72 30.89 1,690 16,600 -1.4
23/08/2016
31.39
 27,400 31.39 31.39 31.06 0 0 0
22/08/2016
31.39
 37,620 32.21 32.21 31.39 9,520 15,000 -0.5
19/08/2016
32.21
 98,810 32.21 32.38 31.72 51,410 54,410 -0.3
18/08/2016
32.21
 248,770 31.22 32.38 31.22 4,240 84,680 -7.8
17/08/2016
31.22
 32,370 31.06 31.22 30.89 3,010 9,200 -0.6
16/08/2016
31.06
 73,630 30.56 31.22 30.56 45,480 10,490 3.3
15/08/2016
30.56
 31,730 30.40 30.89 30.40 18,840 0 1.7
12/08/2016
30.40
 53,130 31.06 31.22 30.40 10 7,340 -0.7
11/08/2016
31.06
 34,900 30.89 31.06 30.56 3,600 120 0.3
10/08/2016
30.89
 34,590 30.73 30.89 30.56 650 2,000 -0.1
09/08/2016
30.73
 37,480 30.56 30.73 30.40 20,230 2,170 1.7
08/08/2016
30.56
 21,290 30.07 30.56 29.90 5,100 0 0.5
05/08/2016
30.07
 27,180 30.07 30.23 29.90 13,550 0 1.2
04/08/2016
30.07
 19,860 30.23 30.40 30.07 5,400 11,870 -0.6
03/08/2016
30.23
 53,890 30.23 30.56 29.90 31,560 700 2.8
02/08/2016
30.23
 25,860 30.73 30.73 30.07 9,460 0 0.9
01/08/2016
30.73
 78,620 31.22 31.39 30.56 14,580 52,070 -3.5
29/07/2016
31.22
 125,920 30.40 31.72 30.40 4,100 78,860 -7.0
28/07/2016
30.40
 12,750 30.23 30.56 30.23 2,470 330 0.2
27/07/2016
30.23
 20,590 30.23 30.56 30.23 7,470 0 0.7
26/07/2016
30.23
 79,500 29.90 30.23 29.90 50,780 0 4.6
25/07/2016
29.90
 27,800 30.40 30.40 29.90 11,410 0 1.0
22/07/2016
30.40
 104,390 30.40 30.56 29.74 70,220 2,710 6.2
21/07/2016
30.40
 105,550 30.73 30.89 30.40 52,400 19,520 3.0
20/07/2016
30.73
 115,400 31.06 31.22 30.73 45,240 60,460 -1.4
19/07/2016
31.06
 109,190 30.89 31.39 30.73 52,620 35,000 1.6
18/07/2016
30.89
 72,050 31.39 31.39 30.73 4,700 1,620 0.3
15/07/2016
31.39
 179,130 31.39 31.39 30.56 118,190 134,910 -1.6
14/07/2016
31.39
 60,680 31.55 31.88 31.39 18,470 15,700 0.3
13/07/2016
31.55
 57,920 31.06 31.55 31.06 2,300 0 0.2
12/07/2016
31.06
 80,400 31.06 31.39 30.89 31,310 12,270 1.8
11/07/2016
31.06
 158,440 32.38 32.38 31.06 39,850 3,100 3.5
08/07/2016
32.38
 81,470 32.71 32.87 32.05 2,000 2,700 -0.1
07/07/2016
32.71
 164,430 32.54 32.71 32.38 28,790 22,870 0.6
06/07/2016
32.54
 112,020 32.38 33.04 32.38 16,000 20,930 -0.5
05/07/2016
32.38
 117,600 33.37 34.03 32.38 19,670 59,900 -4.0
04/07/2016
33.37
 176,980 32.38 33.37 32.71 20,120 70,060 -5.0
01/07/2016
32.38
 124,260 32.71 32.87 32.38 0 78,830 -7.7
30/06/2016
32.71
 281,080 31.22 32.87 31.22 37,000 76,820 -3.9
29/06/2016
31.22
 77,810 31.39 31.72 31.22 0 27,430 -2.6

Chính sách bảo mật | Điều khoản sử dụng |