CTCP Tàu cao tốc Superdong - Kiên Giang (skg)

10
-0.10
(-0.99%)
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
(2025-03-17) 		-1.80 -15.13% 7,324,200 -519,124 -5.7
8.96
12.25
10.10
2 tháng
(2025-02-13) 		-1.50 -12.93% 17,743,400 -1,855,330 -21.4
8.96
12.85
10.10
3 tháng
(2025-01-14) 		-1.05 -9.42% 20,030,400 -2,254,530 -25.9
8.96
12.85
10.10
6 tháng
(2024-10-16) 		-2.05 -16.87% 28,099,500 -2,207,179 -25.5
8.96
12.85
10.10
12 tháng
(2024-04-19) 		-3.08 -23.38% 81,469,800 1,516,721 22.4
8.96
14.43
10.10
24 tháng
(2023-04-25) 		-6.06 -37.50% 252,200,800 3,100,801 46.9
8.96
19.91
10.10
36 tháng
(2022-05-04) 		-6.78 -40.16% 355,716,400 4,622,198 61.4
8.96
19.91
10.10
60 tháng
(2020-05-11) 		2.34 30.09% 565,085,260 -2,094,072 -72.3
6.46
22.44
10.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
15/04/2025
10
 49,300 10.10 10.10 10 0 0 0
14/04/2025
10.10
 259,600 9.94 10.10 9.91 100 0 0.0
11/04/2025
9.94
 584,800 9.58 10 9.58 3,300 0 0.0
10/04/2025
9.58
 71,800 9.58 9.58 9.58 0 10,000 -0.1
09/04/2025
8.96
 947,700 8.96 9.20 8.96 17,500 800 0.1
08/04/2025
9.63
 476,800 9.74 10.10 9.63 0 1,000 -0.0
04/04/2025
10.35
 892,100 10.35 11 10.35 0 220,304 -2.3
03/04/2025
11.10
 896,600 11.55 11.60 11.10 200 221,000 -2.5
02/04/2025
11.90
 127,600 11.95 12.05 11.85 1,600 200 0.0
01/04/2025
12
 134,400 12 12.05 11.80 2,100 2,600 -0.0
31/03/2025
12
 256,000 11.95 12.15 11.80 100 0 0.0
28/03/2025
12.10
 312,200 12.20 12.30 12.05 0 0 0
27/03/2025
12.25
 127,900 12.40 12.40 12.10 0 2,300 -0.0
26/03/2025
12.25
 631,400 12 12.35 11.90 3,800 5,400 -0.0
25/03/2025
11.90
 171,500 11.90 12 11.80 0 0 0
24/03/2025
11.90
 139,000 11.80 11.95 11.70 0 1,000 -0.0
21/03/2025
11.80
 281,000 11.65 11.80 11.55 0 0 0
20/03/2025
11.65
 394,900 11.90 11.90 11.60 4,000 70,000 -0.8
19/03/2025
11.80
 110,300 12 12 11.70 9,000 2,920 0.1
18/03/2025
11.80
 234,700 12 12 11.75 0 23,300 -0.3
17/03/2025
11.90
 273,900 12.05 12.05 11.75 0 0 0
14/03/2025
11.85
 497,700 12 12.30 11.50 0 77,400 -0.9
13/03/2025
11.95
 684,500 12.50 12.50 11.95 0 130,400 -1.6
12/03/2025
12.45
 585,200 12.60 12.60 12.20 0 15,100 -0.2
11/03/2025
12.60
 328,900 12.35 12.65 12.35 0 16,000 -0.2
10/03/2025
12.70
 574,300 12.65 12.80 12.30 3,000 8,100 -0.1
07/03/2025
12.65
 464,300 12.70 12.75 12.45 3,600 49,700 -0.6
06/03/2025
12.65
 339,400 12.40 12.65 12.40 7,100 0 0.1
05/03/2025
12.45
 757,000 12.95 12.95 12.45 0 73,500 -0.9
04/03/2025
12.85
 843,900 12.70 12.95 12.60 900 24,100 -0.3
03/03/2025
12.70
 712,100 12.40 12.70 12.25 8,100 0 0.1
28/02/2025
12.20
 1,089,300 11.95 12.20 11.90 0 251,500 -3.0
27/02/2025
11.85
 677,300 11.55 11.85 11.40 11,900 0 0.1
26/02/2025
11.55
 123,000 11.60 11.70 11.45 3,300 0 0.0
25/02/2025
11.60
 172,800 11.80 11.80 11.50 0 7,700 -0.1
24/02/2025
11.45
 234,400 11.60 11.60 11.40 0 0 0
21/02/2025
11.60
 145,400 11.45 11.70 11.40 0 1,200 -0.0
20/02/2025
11.65
 954,600 11.65 11.70 11.20 7,700 607,500 -6.8
19/02/2025
11.65
 342,000 11.70 11.80 11.55 0 122,506 -1.4
18/02/2025
11.70
 178,300 12 12 11.65 0 39,600 -0.5
17/02/2025
11.85
 389,100 11.70 12.05 11.70 46,500 9,100 0.4
14/02/2025
11.70
 151,200 11.65 11.70 11.50 6,200 100 0.1
13/02/2025
11.60
 174,500 11.65 11.65 11.45 700 1,700 -0.0
12/02/2025
11.60
 809,800 11.25 11.65 11.25 2,000 174,000 -2.0
11/02/2025
11.25
 94,700 11.25 11.25 11.15 0 39,700 -0.4
10/02/2025
11.25
 117,000 11.20 11.35 11.15 0 39,000 -0.4
07/02/2025
11.35
 356,400 11.15 11.50 11.15 0 82,500 -0.9
06/02/2025
11.15
 53,900 11.10 11.20 11.05 0 5,200 -0.1
05/02/2025
11.15
 78,800 11.35 11.35 11 0 16,400 -0.2
04/02/2025
11.20
 62,500 11.15 11.25 11.05 11,100 14,000 -0.0
03/02/2025
11.15
 85,700 11.05 11.30 11 0 38,600 -0.4
24/01/2025
11.15
 86,100 10.95 11.15 10.90 0 0 0
23/01/2025
11
 36,200 10.85 11.20 10.85 0 200 -0.0
22/01/2025
11
 50,600 11 11.10 10.90 0 0 0
21/01/2025
11.10
 186,400 10.75 11.20 10.75 0 0 0
20/01/2025
11.25
 45,100 11.30 11.30 11.20 0 0 0
17/01/2025
11.25
 69,900 11.10 11.30 11.10 0 0 0
16/01/2025
11.20
 63,200 11.20 11.30 11.10 0 0 0
15/01/2025
11.20
 31,500 11.35 11.35 11.10 0 2,700 -0.0
14/01/2025
11.15
 59,200 11.10 11.15 10.90 0 0 0
13/01/2025
11.10
 71,300 11 11.10 10.90 10 8 0.0
10/01/2025
11
 110,700 11.10 11.20 11 0 0 0
09/01/2025
11.10
 32,200 11.20 11.20 11.05 0 0 0
08/01/2025
11.15
 93,300 11.10 11.15 10.90 0 0 0
07/01/2025
11.10
 147,600 11.20 11.30 11.10 0 0 0
06/01/2025
11.40
 113,500 11.35 11.40 11.20 3,700 0 0.0
03/01/2025
11.35
 74,800 11.40 11.45 11.30 0 200 -0.0
02/01/2025
11.45
 49,700 11.35 11.50 11.30 0 1,800 -0.0
31/12/2024
11.40
 90,200 11.35 11.55 11.30 0 0 0
30/12/2024
11.55
 57,500 11.50 11.55 11.30 3,600 100 0.0
27/12/2024
11.55
 82,700 11.50 11.60 11.35 0 3,400 -0.0
26/12/2024
11.55
 693,400 11.05 11.60 11.05 9,300 300 0.1
25/12/2024
11.05
 97,600 11 11.20 10.85 100 1,100 -0.0
24/12/2024
11
 163,800 11.05 11.10 10.80 0 900 -0.0
23/12/2024
11.10
 54,300 11.10 11.15 10.95 0 200 -0.0
20/12/2024
11.05
 44,200 10.90 11.15 10.85 1,400 1,100 0.0
19/12/2024
10.95
 69,600 10.90 11 10.85 0 0 0
18/12/2024
11
 70,600 11 11.15 10.95 0 0 0
17/12/2024
10.95
 55,400 11.25 11.25 10.95 0 3,000 -0.0
16/12/2024
11.15
 87,700 11.20 11.30 11 5,400 700 0.1
13/12/2024
11.25
 64,300 11.40 11.40 11.10 3,100 6,100 -0.0
12/12/2024
11.25
 284,700 11.30 11.50 11.25 3,200 53,006 -0.6
11/12/2024
11.25
 119,600 11.45 11.45 11.20 0 400 -0.0
10/12/2024
11.15
 301,700 10.85 11.15 10.80 6,400 100 0.1
09/12/2024
10.85
 59,100 10.90 10.90 10.70 0 1,200 -0.0
06/12/2024
10.75
 110,300 10.90 10.95 10.75 0 0 0
05/12/2024
10.85
 96,500 10.60 10.85 10.60 0 300 -0.0
04/12/2024
10.65
 99,300 10.80 10.90 10.65 25,000 71 0.3
03/12/2024
10.80
 52,300 10.70 10.90 10.70 6,200 7,874 -0.0
02/12/2024
10.85
 62,700 11 11.10 10.80 0 1,000 -0.0
29/11/2024
10.95
 72,000 10.90 10.95 10.80 38,600 4,000 0.4
28/11/2024
10.90
 111,600 10.90 11.05 10.80 0 2,700 -0.0
27/11/2024
10.90
 285,600 10.50 11.05 10.50 108,900 200 1.2
26/11/2024
10.50
 56,700 10.50 10.60 10.50 3,000 0 0.0
25/11/2024
10.40
 98,200 10.60 10.60 10.40 1,900 0 0.0
22/11/2024
10.55
 73,900 10.60 10.70 10.45 6,000 0 0.1
21/11/2024
10.60
 65,900 10.50 10.65 10.45 2,400 1,600 0.0
20/11/2024
10.50
 135,000 10.40 10.75 10.30 12,100 5,600 0.1
19/11/2024
10.40
 48,800 10.55 10.55 10.40 0 1,500 -0.0
18/11/2024
10.60
 118,800 10.60 10.60 10.35 2,500 2,100 0.0
15/11/2024
10.60
 95,400 10.70 10.70 10.50 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |