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)
04/01/2022
14.29
 194,800 14.13 14.41 14.01 0 0 0
31/12/2021
14.13
 247,800 14.29 14.29 14.13 0 0 0
30/12/2021
14.25
 116,200 14.25 14.49 14.21 0 0 0
29/12/2021
14.25
 166,200 14.21 14.37 14.17 0 0 0
28/12/2021
14.25
 535,100 14.65 14.65 14.01 0 0 0
27/12/2021
14.65
 259,000 15.06 15.06 14.57 0 0 0
24/12/2021
15.02
 344,900 15.95 15.95 15.02 0 0 0
23/12/2021
15.14
 1,236,100 14.25 15.14 14.25 0 0 0
22/12/2021
14.17
 292,100 14.21 14.33 14.09 0 0 0
21/12/2021
14.17
 430,100 13.72 14.29 13.72 0 0 0
20/12/2021
13.76
 221,100 14.01 14.01 13.68 0 0 0
17/12/2021
14.01
 191,800 14.33 14.33 14.01 0 0 0
16/12/2021
14.09
 220,200 14.01 14.09 13.97 0 0 0
15/12/2021
14.09
 342,800 13.76 14.21 13.68 0 0 0
14/12/2021
14.17
 175,100 14.69 14.69 14.17 0 0 0
13/12/2021
14.65
 201,300 14.98 14.98 14.37 0 0 0
10/12/2021
14.41
 489,700 13.44 14.41 13.44 0 0 0
09/12/2021
13.48
 72,400 13.36 13.64 13.28 0 0 0
08/12/2021
13.56
 81,300 13.20 13.68 13.20 0 0 0
07/12/2021
13.52
 50,700 13.28 13.52 13.16 0 0 0
06/12/2021
13.12
 235,200 13.20 13.76 12.99 0 0 0
03/12/2021
13.97
 426,900 14.33 14.33 13.93 0 0 0
02/12/2021
14.29
 184,900 14.25 14.37 14.17 0 0 0
01/12/2021
14.25
 210,200 13.97 14.33 13.84 0 0 0
30/11/2021
13.93
 354,100 13.52 14.45 13.44 0 0 0
29/11/2021
13.52
 159,400 13.20 13.60 13.20 0 0 0
26/11/2021
13.64
 271,300 13.93 14.01 13.48 0 0 0
25/11/2021
13.68
 131,600 13.52 13.84 13.44 0 0 0
24/11/2021
13.60
 219,000 14.17 14.25 13.52 0 0 0
23/11/2021
13.93
 181,400 13.36 13.93 13.20 0 0 0
22/11/2021
13.36
 745,200 13.84 14.13 13.16 0 0 0
19/11/2021
14.13
 878,800 14.98 15.06 14.01 0 0 0
18/11/2021
15.06
 454,700 15.22 15.34 15.06 0 0 0
17/11/2021
15.22
 334,400 15.06 15.54 15.06 0 0 0
16/11/2021
15.22
 516,200 15.46 15.50 15.10 0 0 0
15/11/2021
15.63
 607,200 16.19 16.27 15.63 0 0 0
12/11/2021
16.15
 502,500 16.27 16.27 15.67 0 0 0
11/11/2021
16.19
 1,272,900 16.19 16.48 16.03 0 0 0
10/11/2021
16.11
 641,800 15.91 16.35 15.71 0 0 0
09/11/2021
15.91
 348,500 15.46 16.19 15.46 0 0 0
08/11/2021
15.91
 519,300 16.44 16.44 15.87 0 0 0
05/11/2021
16.35
 375,800 16.68 16.68 16.19 0 0 0
04/11/2021
16.68
 736,200 15.54 16.68 15.46 0 0 0
03/11/2021
15.63
 1,046,200 15.38 16.07 15.14 0 0 0
02/11/2021
15.38
 452,700 15.46 15.71 15.18 0 0 0
01/11/2021
15.67
 416,200 16.03 16.03 15.54 0 0 0
29/10/2021
16.11
 245,500 15.54 16.19 15.54 0 0 0
28/10/2021
15.79
 633,700 15.22 15.95 14.73 0 0 0
27/10/2021
15.06
 1,214,300 16.07 16.44 15.06 0 0 0
26/10/2021
16.11
 215,100 16.03 16.27 15.79 0 0 0
25/10/2021
16.23
 333,400 16.19 16.60 16.19 0 0 0
22/10/2021
16.15
 505,800 15.63 16.60 15.63 0 0 0
21/10/2021
15.71
 442,400 15.38 15.87 15.22 0 0 0
20/10/2021
15.63
 640,700 15.79 16.11 15.22 0 0 0
19/10/2021
15.95
 876,800 16.15 16.88 15.59 0 0 0
18/10/2021
15.79
 1,327,800 14.78 15.79 14.65 0 0 0
15/10/2021
14.78
 485,700 14.82 15.02 14.53 0 0 0
14/10/2021
14.78
 372,400 14.78 15.10 14.49 0 0 0
13/10/2021
14.78
 918,800 14.01 15.22 14.01 0 0 0
12/10/2021
14.41
 1,177,300 14.17 14.49 14.09 0 0 0
11/10/2021
14.61
 2,179,500 13.68 14.61 13.36 0 0 0
08/10/2021
13.68
 686,900 12.95 13.80 12.95 0 0 0
07/10/2021
13.08
 2,206,400 12.59 13.28 12.47 0 0 0
06/10/2021
12.43
 356,100 12.43 12.47 12.14 0 0 0
05/10/2021
12.43
 555,600 12.39 12.59 12.35 0 0 0
04/10/2021
12.35
 531,300 12.23 12.55 12.10 0 0 0
01/10/2021
12.02
 397,000 11.90 12.39 11.90 0 0 0
30/09/2021
11.98
 448,300 11.90 12.14 11.90 0 0 0
29/09/2021
11.90
 218,100 11.86 12.14 11.86 0 0 0
28/09/2021
12.14
 457,600 11.74 12.14 11.33 0 0 0
27/09/2021
11.74
 689,400 11.94 12.10 11.74 0 0 0
24/09/2021
11.94
 745,000 12.06 12.18 11.90 0 0 0
23/09/2021
12.10
 926,500 12.35 12.59 11.98 0 0 0
22/09/2021
12.35
 1,204,300 12.14 12.83 11.98 0 0 0
21/09/2021
12.14
 1,527,200 11.74 12.31 11.74 0 0 0
20/09/2021
12.43
 1,776,100 12.87 12.87 12.14 0 0 0
17/09/2021
12.59
 1,216,100 12.23 12.83 12.18 0 0 0
16/09/2021
12.39
 896,800 11.98 12.39 11.82 0 0 0
15/09/2021
12.31
 1,418,800 12.47 12.47 11.90 0 0 0
14/09/2021
12.43
 2,894,300 11.98 12.43 11.74 0 0 0
13/09/2021
11.62
 1,484,400 10.89 11.62 10.89 0 0 0
10/09/2021
10.89
 1,322,900 11.17 11.29 10.77 0 0 0
09/09/2021
10.89
 1,659,900 10.20 10.89 10.20 0 0 0
08/09/2021
10.20
 469,600 10.20 10.36 10.20 0 0 0
07/09/2021
10.32
 1,133,000 10.52 10.52 10.28 0 0 0
06/09/2021
10.16
 634,600 9.76 10.20 9.76 0 0 0
01/09/2021
9.76
 358,900 9.80 9.92 9.63 0 0 0
31/08/2021
9.80
 495,500 9.88 10.04 9.80 0 0 0
30/08/2021
10.08
 651,600 10.20 10.36 10.08 0 0 0
27/08/2021
10.04
 831,400 9.72 10.04 9.67 0 0 0
26/08/2021
9.76
 714,800 9.47 10.04 9.47 0 0 0
25/08/2021
9.39
 197,000 9.47 9.51 9.27 0 0 0
24/08/2021
9.47
 366,400 9.23 9.47 9.11 0 0 0
23/08/2021
9.23
 192,200 9.19 9.31 9.15 0 0 0
20/08/2021
9.27
 498,300 9.59 9.59 9.23 0 0 0
19/08/2021
9.59
 189,800 9.67 9.67 9.55 0 0 0
18/08/2021
9.67
 185,700 9.63 9.76 9.59 0 0 0
17/08/2021
9.72
 576,600 9.80 10.12 9.55 0 0 0
16/08/2021
9.72
 703,300 9.63 9.76 9.19 0 0 0
13/08/2021
9.55
 212,400 9.51 9.67 9.35 0 0 0

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