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)
03/06/2022
11.98
 323,800 12.23 12.35 11.70 0 0 0
02/06/2022
12.31
 304,300 12.87 12.87 12.06 0 0 0
01/06/2022
12.55
 274,500 12.75 12.75 12.23 0 0 0
31/05/2022
12.71
 360,900 12.95 12.95 12.39 0 0 0
30/05/2022
12.87
 289,300 12.63 12.87 12.39 0 0 0
27/05/2022
12.59
 638,700 11.82 12.63 11.82 0 0 0
26/05/2022
11.82
 250,800 12.14 12.23 11.82 0 0 0
25/05/2022
11.98
 359,500 11.58 11.98 11.21 0 0 0
24/05/2022
11.50
 195,000 11.42 11.58 11.09 0 0 0
23/05/2022
11.42
 212,200 11.70 11.82 11.17 0 0 0
20/05/2022
11.66
 415,400 11.17 11.78 11.17 0 0 0
19/05/2022
11.33
 232,500 10.69 11.50 10.69 0 0 0
18/05/2022
11.38
 340,800 11.74 11.74 11.29 0 0 0
17/05/2022
11.33
 474,200 10.69 11.33 10.28 0 0 0
16/05/2022
10.61
 577,400 11.38 11.98 10.61 0 0 0
13/05/2022
11.38
 573,400 12.10 12.10 11.38 0 0 0
12/05/2022
12.23
 516,400 12.55 12.95 12.23 0 0 0
11/05/2022
13.12
 390,300 12.95 13.16 12.67 0 0 0
10/05/2022
12.87
 352,500 11.98 13.12 11.98 0 0 0
09/05/2022
12.83
 657,500 12.99 13.60 12.83 0 0 0
06/05/2022
13.76
 464,400 14.17 14.69 13.76 0 0 0
05/05/2022
14.73
 474,700 15.30 15.54 14.57 0 0 0
04/05/2022
15.22
 345,100 14.73 15.67 14.73 0 0 0
29/04/2022
15.71
 711,900 14.73 15.71 14.73 0 0 0
28/04/2022
14.98
 447,500 14.98 15.46 14.90 0 0 0
27/04/2022
14.90
 590,800 15.06 15.14 14.37 0 0 0
26/04/2022
15.06
 1,368,600 13.68 15.06 13.68 0 0 0
25/04/2022
14.69
 1,039,800 15.06 15.54 14.69 0 0 0
22/04/2022
15.79
 1,380,300 16.19 16.60 15.22 0 0 0
21/04/2022
16.35
 1,118,200 16.60 17.24 15.83 0 0 0
20/04/2022
16.35
 1,306,700 15.71 16.35 15.50 0 0 0
19/04/2022
15.30
 1,032,400 15.14 15.99 14.61 0 0 0
18/04/2022
15.06
 584,600 15.54 15.95 14.61 0 0 0
15/04/2022
15.54
 574,000 14.86 15.95 14.69 0 0 0
14/04/2022
15.06
 345,900 15.14 15.46 15.06 0 0 0
13/04/2022
15.26
 704,800 15.54 15.54 14.45 0 0 0
12/04/2022
15.30
 984,700 16.68 16.68 15.30 0 0 0
08/04/2022
16.44
 631,400 17.65 17.81 16.44 0 0 0
07/04/2022
17.65
 595,200 17.73 17.73 17.00 0 0 0
06/04/2022
17.33
 1,071,500 17.41 17.81 17.24 0 0 0
05/04/2022
17.97
 572,600 18.30 18.54 17.97 0 0 0
04/04/2022
18.46
 465,100 18.30 18.78 18.22 0 0 0
01/04/2022
18.30
 1,659,700 18.86 19.27 18.05 0 0 0
31/03/2022
19.11
 944,200 19.03 19.80 19.03 0 0 0
30/03/2022
19.27
 1,815,000 19.84 20.16 19.27 0 0 0
29/03/2022
20.24
 762,000 20.56 20.97 20.20 0 0 0
28/03/2022
20.24
 1,711,900 20.24 21.05 19.75 0 0 0
25/03/2022
20.24
 3,949,300 19.07 20.24 18.94 0 0 0
24/03/2022
19.07
 617,000 19.39 19.39 19.03 0 0 0
23/03/2022
19.19
 1,130,800 19.03 19.63 18.78 0 0 0
22/03/2022
18.94
 1,081,900 19.11 19.19 18.82 0 0 0
21/03/2022
19.15
 966,000 18.94 19.31 18.78 0 0 0
18/03/2022
19.03
 1,009,600 19.35 19.67 18.94 0 0 0
17/03/2022
19.43
 1,484,000 19.47 19.67 18.78 0 0 0
16/03/2022
19.35
 1,631,700 18.78 19.84 18.62 0 0 0
15/03/2022
18.78
 1,004,900 18.94 19.43 18.74 0 0 0
14/03/2022
19.03
 1,331,800 18.30 19.31 17.93 0 0 0
11/03/2022
18.30
 2,309,500 18.66 18.70 17.89 0 0 0
10/03/2022
17.49
 2,124,700 16.64 17.49 16.56 0 0 0
09/03/2022
16.35
 487,900 16.64 16.92 16.11 0 0 0
08/03/2022
16.68
 1,107,400 16.03 17.00 15.87 0 0 0
07/03/2022
16.27
 513,600 16.44 16.76 16.19 0 0 0
04/03/2022
16.60
 782,400 16.27 16.64 15.99 0 0 0
03/03/2022
16.27
 799,800 16.68 17.00 15.95 0 0 0
02/03/2022
16.96
 526,000 17.37 17.37 16.84 0 0 0
01/03/2022
17.33
 328,200 17.53 17.65 17.08 0 0 0
28/02/2022
17.33
 670,600 16.88 17.45 16.35 0 0 0
25/02/2022
17.00
 638,200 17.41 17.65 16.92 0 0 0
24/02/2022
16.84
 841,400 17.73 17.85 16.68 0 0 0
23/02/2022
17.89
 662,200 17.97 18.46 17.49 0 0 0
22/02/2022
17.97
 926,100 17.00 18.22 17.00 0 0 0
21/02/2022
17.29
 587,700 17.49 17.65 17.08 0 0 0
18/02/2022
17.57
 821,700 17.41 18.14 17.41 0 0 0
17/02/2022
17.37
 760,900 16.92 17.69 16.64 0 0 0
16/02/2022
16.92
 882,400 17.00 17.12 16.64 0 0 0
15/02/2022
16.60
 561,400 15.79 16.60 15.50 0 0 0
14/02/2022
15.79
 494,300 15.30 16.27 15.30 0 0 0
11/02/2022
15.30
 375,500 15.06 15.50 15.06 0 0 0
10/02/2022
15.30
 534,300 15.14 15.46 15.14 0 0 0
09/02/2022
15.34
 256,000 15.06 15.54 14.98 0 0 0
08/02/2022
15.06
 831,300 15.79 15.79 15.06 0 0 0
07/02/2022
15.06
 905,400 15.06 15.06 14.57 0 0 0
28/01/2022
14.09
 109,900 13.44 14.09 13.28 0 0 0
27/01/2022
13.44
 21,500 13.76 13.76 13.44 0 0 0
26/01/2022
13.76
 160,000 13.68 13.76 12.95 0 0 0
25/01/2022
13.68
 140,400 12.87 13.68 12.63 0 0 0
24/01/2022
12.79
 144,100 13.36 13.36 12.71 0 0 0
21/01/2022
13.03
 70,000 13.32 13.32 12.63 0 0 0
20/01/2022
13.12
 110,700 12.35 13.20 12.35 0 0 0
19/01/2022
12.39
 69,500 12.23 12.55 12.23 0 0 0
18/01/2022
12.35
 124,300 12.71 12.71 12.23 0 0 0
17/01/2022
12.79
 104,300 13.16 13.32 12.79 0 0 0
14/01/2022
13.32
 118,100 13.16 13.64 12.87 0 0 0
13/01/2022
13.16
 229,100 13.80 13.80 13.12 0 0 0
12/01/2022
13.84
 322,200 14.21 14.21 13.12 0 0 0
11/01/2022
13.84
 245,500 13.76 14.21 13.76 0 0 0
10/01/2022
14.01
 299,900 13.84 14.49 13.36 0 0 0
07/01/2022
13.84
 725,200 14.17 14.17 13.68 0 0 0
06/01/2022
14.17
 335,000 14.41 14.41 14.05 0 0 0
05/01/2022
14.41
 289,800 14.29 14.45 14.13 0 0 0

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