CTCP Tàu cao tốc Superdong - Kiên Giang (skg)

7.15
-0.01
(-0.14%)
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
(2026-09-04) 		-0.49 -6.41% 725,800 29,600 0
7.12
7.77
7.16
2 tháng
(2026-08-05) 		-0.51 -6.65% 1,892,300 29,600 0
7.12
7.80
7.16
3 tháng
(2026-07-06) 		-1.15 -13.84% 2,763,500 29,600 0
7.12
8.39
7.16
6 tháng
(2026-04-07) 		-1.47 -17.01% 6,813,800 29,600 0
7.12
9.17
7.16
12 tháng
(2025-10-09) 		-3.09 -30.16% 20,497,600 29,600 0
7.12
10.30
7.16
24 tháng
(2024-10-14) 		-3.93 -35.45% 83,248,400 29,600 0
7.12
11.59
7.16
36 tháng
(2023-10-20) 		-5.02 -41.21% 194,738,100 29,600 0
7.12
14.17
7.16
60 tháng
(2021-11-01) 		-8.51 -54.30% 488,796,200 29,600 0
7.12
20.24
7.16
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/10/2022
11.25
 260,900 11.38 11.82 10.61 0 0 0
24/10/2022
11.38
 368,500 12.23 12.55 11.38 0 0 0
21/10/2022
12.23
 535,600 12.99 13.08 12.14 0 0 0
20/10/2022
12.99
 114,000 13.20 13.40 12.99 0 0 0
19/10/2022
13.40
 94,600 13.40 13.64 13.32 0 0 0
18/10/2022
13.40
 100,100 13.76 13.76 13.32 0 0 0
17/10/2022
13.60
 293,100 13.16 13.76 12.99 0 0 0
14/10/2022
13.40
 441,700 13.28 13.56 13.16 0 0 0
13/10/2022
12.83
 374,800 12.31 13.16 12.31 0 0 0
12/10/2022
12.47
 152,300 12.14 12.59 12.14 0 0 0
11/10/2022
12.23
 293,900 12.55 12.59 12.18 0 0 0
10/10/2022
12.51
 340,700 12.39 12.87 12.18 0 0 0
07/10/2022
12.47
 241,600 12.14 12.67 12.14 0 0 0
06/10/2022
12.67
 453,500 13.44 13.44 12.55 0 0 0
05/10/2022
13.20
 149,100 12.99 13.52 12.95 0 0 0
04/10/2022
12.71
 226,100 13.76 13.76 12.71 0 0 0
03/10/2022
13.24
 337,800 14.37 14.37 13.24 0 0 0
30/09/2022
14.21
 3,051,800 13.76 14.21 13.24 0 0 0
29/09/2022
13.60
 158,800 14.53 14.53 13.60 0 0 0
28/09/2022
14.17
 216,800 14.37 14.53 14.01 0 0 0
27/09/2022
14.57
 178,100 14.21 14.73 14.21 0 0 0
26/09/2022
14.21
 462,500 14.09 14.21 13.60 0 0 0
23/09/2022
14.17
 254,000 14.33 14.73 14.13 0 0 0
22/09/2022
14.45
 201,900 14.17 14.49 13.60 0 0 0
21/09/2022
14.41
 100,000 14.33 14.57 14.17 0 0 0
20/09/2022
14.33
 346,400 14.21 14.49 13.84 0 0 0
19/09/2022
14.17
 1,103,100 14.98 15.06 14.09 0 0 0
16/09/2022
15.10
 474,300 15.38 15.50 15.10 0 0 0
15/09/2022
15.38
 203,200 15.42 15.67 15.30 0 0 0
14/09/2022
15.46
 283,700 15.14 15.63 15.14 0 0 0
13/09/2022
15.63
 312,700 15.30 15.63 15.06 0 0 0
12/09/2022
15.30
 460,600 15.79 15.79 15.30 0 0 0
09/09/2022
15.30
 395,700 15.26 15.30 14.82 0 0 0
08/09/2022
15.06
 692,700 15.30 15.54 14.86 0 0 0
07/09/2022
15.02
 996,500 16.11 16.15 15.02 0 0 0
06/09/2022
16.11
 729,000 17.00 17.00 15.91 0 0 0
05/09/2022
16.35
 477,100 16.76 17.41 16.35 0 0 0
31/08/2022
16.76
 494,600 16.52 16.84 16.31 0 0 0
30/08/2022
16.76
 664,000 16.92 17.00 16.31 0 0 0
29/08/2022
16.72
 1,829,100 15.46 16.72 15.38 0 0 0
26/08/2022
15.63
 1,573,800 14.73 15.91 14.73 0 0 0
25/08/2022
14.90
 548,500 15.26 15.26 14.82 0 0 0
24/08/2022
15.22
 488,300 15.30 15.38 14.98 0 0 0
23/08/2022
15.30
 291,200 14.98 15.38 14.98 0 0 0
22/08/2022
15.22
 788,500 14.73 15.22 14.65 0 0 0
19/08/2022
14.73
 628,900 15.06 15.34 14.73 0 0 0
18/08/2022
15.30
 614,900 15.63 15.63 15.22 0 0 0
17/08/2022
15.63
 472,800 15.95 15.99 15.59 0 0 0
16/08/2022
15.87
 381,300 15.87 16.03 15.79 0 0 0
15/08/2022
15.95
 447,100 16.03 16.03 15.79 0 0 0
12/08/2022
15.87
 237,100 15.63 15.95 15.54 0 0 0
11/08/2022
15.63
 392,700 16.19 16.19 15.42 0 0 0
10/08/2022
15.87
 555,800 15.54 16.35 15.42 0 0 0
09/08/2022
15.79
 631,600 16.07 16.07 15.63 0 0 0
08/08/2022
15.95
 610,300 15.99 16.19 15.79 0 0 0
05/08/2022
15.99
 1,161,200 15.79 16.23 15.71 0 0 0
04/08/2022
15.95
 1,258,800 15.38 15.95 14.98 0 0 0
03/08/2022
15.18
 979,400 14.57 15.22 14.57 0 0 0
02/08/2022
14.57
 871,900 14.86 14.94 14.41 0 0 0
01/08/2022
14.82
 621,100 14.57 14.98 14.57 0 0 0
29/07/2022
14.57
 657,900 14.49 15.06 14.41 0 0 0
28/07/2022
14.45
 527,300 15.06 15.14 14.45 0 0 0
27/07/2022
14.86
 246,900 14.29 14.86 14.01 0 0 0
26/07/2022
14.41
 316,000 14.57 14.73 14.33 0 0 0
25/07/2022
14.53
 490,500 14.90 14.98 14.25 0 0 0
22/07/2022
14.98
 627,600 14.98 15.46 14.65 0 0 0
21/07/2022
14.86
 444,000 14.94 15.06 14.57 0 0 0
20/07/2022
14.94
 1,619,700 14.01 14.94 13.76 0 0 0
19/07/2022
13.97
 353,900 13.88 13.97 13.52 0 0 0
18/07/2022
13.80
 397,900 13.76 13.93 13.76 0 0 0
15/07/2022
13.76
 1,084,800 14.25 14.25 13.52 0 0 0
14/07/2022
14.01
 976,400 13.72 14.17 13.72 0 0 0
13/07/2022
13.80
 760,200 14.01 14.01 13.60 0 0 0
12/07/2022
13.84
 1,026,100 13.52 14.01 13.44 0 0 0
11/07/2022
13.44
 881,800 12.87 13.68 12.87 0 0 0
08/07/2022
12.95
 445,400 12.71 13.20 12.67 0 0 0
07/07/2022
12.67
 330,300 12.55 12.87 12.47 0 0 0
06/07/2022
12.55
 734,400 12.79 13.52 12.43 0 0 0
05/07/2022
12.79
 3,181,800 12.14 13.08 11.86 0 0 0
04/07/2022
12.23
 512,000 12.18 12.71 12.10 0 0 0
01/07/2022
12.10
 439,500 11.94 12.10 11.58 0 0 0
30/06/2022
12.14
 665,600 12.23 12.47 12.06 0 0 0
29/06/2022
12.39
 333,100 12.14 12.63 12.14 0 0 0
28/06/2022
12.31
 389,800 12.75 12.75 12.18 0 0 0
27/06/2022
12.10
 1,318,200 11.38 12.10 11.38 0 0 0
24/06/2022
11.33
 95,100 11.46 11.50 11.29 0 0 0
23/06/2022
11.42
 123,700 10.93 11.66 10.93 0 0 0
22/06/2022
11.05
 100,600 11.17 11.17 10.77 0 0 0
21/06/2022
10.69
 144,900 10.93 11.33 10.69 0 0 0
20/06/2022
10.93
 377,000 11.09 11.50 10.93 0 0 0
17/06/2022
11.46
 256,600 11.33 11.50 11.01 0 0 0
16/06/2022
11.66
 308,800 11.98 12.06 11.54 0 0 0
15/06/2022
11.66
 449,300 11.09 11.66 10.81 0 0 0
14/06/2022
10.93
 212,000 10.85 11.33 10.69 0 0 0
13/06/2022
10.93
 566,900 11.42 11.58 10.93 0 0 0
10/06/2022
11.74
 252,300 12.31 12.31 11.74 0 0 0
09/06/2022
12.31
 198,500 11.74 12.39 11.74 0 0 0
08/06/2022
12.18
 189,700 11.90 12.39 11.90 0 0 0
07/06/2022
11.74
 299,500 11.74 11.74 10.97 0 0 0
06/06/2022
11.74
 286,600 11.94 12.14 11.66 0 0 0

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