CTCP Tàu cao tốc Superdong - Kiên Giang (skg)

7.30
0.14
(1.96%)
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)
04/06/2020
7.25
 254,290 7.18 7.25 7.14 0 0 0
03/06/2020
7.18
 113,250 7.14 7.25 7.14 0 0 0
02/06/2020
7.18
 197,520 7.28 7.28 7.18 0 0 0
01/06/2020
7.25
 251,030 7.21 7.28 7.18 0 0 0
29/05/2020
7.21
 125,000 7.25 7.25 7.14 0 0 0
28/05/2020
7.18
 135,320 7.28 7.28 7.14 0 0 0
27/05/2020
7.21
 337,350 7.25 7.39 7.18 0 0 0
26/05/2020
7.21
 167,530 7.18 7.25 7.11 0 0 0
25/05/2020
7.18
 286,400 7.21 7.21 7.04 0 0 0
22/05/2020
7.21
 171,840 7.32 7.35 7.21 0 0 0
21/05/2020
7.32
 199,020 7.32 7.46 7.18 0 0 0
20/05/2020
7.32
 542,160 7.11 7.39 7.07 0 0 0
19/05/2020
7.11
 383,220 7.03 7.14 7.03 0 0 0
18/05/2020
6.98
 46,920 6.97 7.02 6.97 0 0 0
15/05/2020
7.00
 115,070 6.99 7.02 6.95 0 0 0
14/05/2020
7.00
 89,800 6.95 7.02 6.95 0 0 0
13/05/2020
7.02
 230,170 6.97 7.04 6.93 0 0 0
12/05/2020
6.97
 175,470 6.97 7.04 6.93 0 0 0
11/05/2020
7.00
 151,930 7.00 7.11 6.91 0 0 0
08/05/2020
7.01
 311,480 7.07 7.11 6.99 0 0 0
07/05/2020
6.99
 191,010 6.93 7.02 6.90 0 0 0
06/05/2020
6.86
 196,250 6.92 7.07 6.76 0 0 0
05/05/2020
6.87
 171,370 6.77 6.90 6.77 0 0 0
04/05/2020
6.90
 163,430 7.25 7.25 6.90 0 0 0
29/04/2020
7.04
 432,200 7.04 7.18 6.69 0 0 0
28/04/2020
6.92
 231,990 6.90 7.00 6.69 0 0 0
27/04/2020
7.11
 416,040 7.18 7.32 7.04 0 0 0
24/04/2020
7.02
 310,330 6.78 7.04 6.76 0 0 0
23/04/2020
6.69
 1,560,560 6.54 6.80 6.39 0 0 0
22/04/2020
6.39
 145,250 6.19 6.39 6.19 0 0 0
21/04/2020
6.39
 252,130 6.47 6.47 6.26 0 0 0
20/04/2020
6.46
 222,580 6.47 6.47 6.19 0 0 0
17/04/2020
6.47
 200,250 6.23 6.47 6.19 0 0 0
16/04/2020
6.26
 252,390 6.26 6.33 6.19 0 0 0
15/04/2020
6.40
 285,520 6.40 6.44 6.30 0 0 0
14/04/2020
6.40
 172,050 6.48 6.49 6.23 0 0 0
13/04/2020
6.48
 383,910 6.23 6.51 6.21 0 0 0
10/04/2020
6.21
 503,630 6.09 6.22 5.95 0 0 0
09/04/2020
6.09
 135,810 6.12 6.26 6.05 0 0 0
08/04/2020
6.08
 80,640 5.95 6.08 5.95 0 0 0
07/04/2020
5.95
 91,430 6.19 6.19 5.91 0 0 0
06/04/2020
5.95
 393,970 5.95 5.95 5.63 0 0 0
03/04/2020
5.56
 250,380 5.49 5.56 5.21 0 0 0
01/04/2020
5.20
 44,600 5.00 5.24 5.00 0 0 0
31/03/2020
5.00
 60,270 4.92 5.06 4.71 0 0 0
30/03/2020
4.92
 891,950 5.07 5.21 4.92 0 0 0
27/03/2020
5.28
 754,290 5.53 5.53 5.27 0 0 0
26/03/2020
5.63
 71,840 5.70 5.73 5.63 0 0 0
25/03/2020
5.71
 194,980 5.84 5.84 5.70 0 0 0
24/03/2020
5.63
 222,110 5.59 6.19 5.57 0 0 0
23/03/2020
5.99
 312,040 6.12 6.19 5.99 0 0 0
20/03/2020
6.44
 399,980 6.64 6.65 6.26 0 0 0
19/03/2020
6.64
 81,740 6.72 6.72 6.54 0 0 0
18/03/2020
6.65
 67,700 6.67 6.86 6.65 0 0 0
17/03/2020
6.67
 48,790 6.67 6.68 6.35 0 0 0
16/03/2020
6.58
 99,310 6.51 6.76 6.47 0 0 0
13/03/2020
6.54
 338,780 6.52 6.68 6.52 0 0 0
12/03/2020
7.00
 333,360 7.18 7.21 6.83 0 0 0
11/03/2020
7.25
 143,090 7.32 7.46 7.25 0 0 0
10/03/2020
7.32
 192,370 7.18 7.35 7.11 0 0 0
09/03/2020
7.21
 328,970 7.28 7.46 7.18 0 0 0
06/03/2020
7.67
 602,180 8.09 8.09 7.67 0 0 0
05/03/2020
7.88
 180,260 7.70 8.09 7.70 0 0 0
04/03/2020
7.56
 60,960 7.56 7.60 7.42 0 0 0
03/03/2020
7.49
 127,780 7.39 7.56 7.39 0 0 0
02/03/2020
7.32
 130,410 7.28 7.46 7.11 0 0 0
28/02/2020
7.32
 27,980 7.39 7.42 7.28 0 0 0
27/02/2020
7.39
 6,470 7.32 7.39 7.21 0 0 0
26/02/2020
7.32
 30,470 7.39 7.39 7.21 0 0 0
25/02/2020
7.32
 99,860 7.60 7.60 7.14 0 0 0
24/02/2020
7.60
 179,440 7.81 7.81 7.56 0 0 0
21/02/2020
7.99
 51,620 7.99 8.06 7.92 0 0 0
20/02/2020
8.06
 169,670 7.99 8.09 7.99 0 0 0
19/02/2020
8.06
 73,270 8.09 8.09 7.99 0 0 0
18/02/2020
8.09
 34,810 7.99 8.13 7.92 0 0 0
17/02/2020
7.99
 27,240 8.13 8.13 7.95 0 0 0
14/02/2020
8.13
 19,570 7.99 8.16 7.99 0 0 0
13/02/2020
8.13
 147,780 7.88 8.16 7.88 0 0 0
12/02/2020
7.99
 134,950 8.09 8.09 7.92 0 0 0
11/02/2020
8.09
 76,650 8.09 8.13 7.95 0 0 0
10/02/2020
8.09
 55,550 7.95 8.13 7.74 0 0 0
07/02/2020
8.13
 87,020 8.09 8.13 7.95 0 0 0
06/02/2020
8.16
 220,430 7.81 8.16 7.67 0 0 0
05/02/2020
7.74
 87,950 7.74 7.74 7.60 0 0 0
04/02/2020
7.74
 208,060 7.46 7.74 7.46 0 0 0
03/02/2020
7.67
 337,840 7.67 8.06 7.53 0 0 0
31/01/2020
8.09
 144,930 8.20 8.23 8.09 0 0 0
30/01/2020
8.30
 252,160 8.51 8.51 8.20 0 0 0
22/01/2020
8.65
 42,340 8.51 8.65 8.44 0 0 0
21/01/2020
8.51
 284,650 8.55 8.62 8.37 0 0 0
20/01/2020
8.62
 152,420 8.37 8.73 8.37 0 0 0
17/01/2020
8.41
 39,300 8.37 8.41 8.27 0 0 0
16/01/2020
8.23
 73,310 8.23 8.30 8.20 0 0 0
15/01/2020
8.37
 364,110 8.55 8.58 8.16 0 0 0
14/01/2020
8.55
 45,280 8.37 8.55 8.37 0 0 0
13/01/2020
8.34
 174,830 8.58 8.62 8.34 0 0 0
10/01/2020
8.55
 199,790 8.44 8.62 8.44 0 0 0
09/01/2020
8.44
 133,330 8.41 8.73 8.37 0 0 0
08/01/2020
8.27
 403,360 8.76 8.76 8.09 0 0 0
07/01/2020
8.65
 130,870 8.69 8.87 8.62 0 0 0

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