CTCP Tàu cao tốc Superdong - Kiên Giang (skg)

7.16
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)
05/06/2018
13.35
 268,830 13.21 13.35 12.71 0 0 0
04/06/2018
12.48
 215,200 11.73 12.48 11.73 0 0 0
01/06/2018
11.68
 103,390 11.73 11.73 11.59 0 0 0
31/05/2018
11.75
 61,350 11.68 11.82 11.49 0 0 0
30/05/2018
11.68
 17,140 11.73 11.73 11.59 0 0 0
29/05/2018
11.73
 88,800 11.26 11.73 11.21 0 0 0
28/05/2018
11.26
 54,260 11.49 11.59 11.12 0 0 0
25/05/2018
11.59
 63,780 11.87 11.87 11.54 0 0 0
24/05/2018
11.78
 53,890 11.82 11.82 11.73 0 0 0
23/05/2018
11.73
 50,640 11.78 11.82 11.68 0 0 0
22/05/2018
11.78
 76,300 11.82 11.96 11.59 0 0 0
21/05/2018
11.89
 98,720 11.78 11.96 11.73 0 0 0
18/05/2018
11.78
 40,400 11.78 11.78 11.59 0 0 0
17/05/2018
11.78
 93,400 11.68 11.96 11.59 0 0 0
16/05/2018
11.63
 32,120 11.63 11.73 11.56 0 0 0
15/05/2018
11.63
 70,580 11.73 11.78 11.59 0 0 0
14/05/2018
11.59
 49,130 11.82 12.06 11.59 0 0 0
11/05/2018
11.82
 37,830 11.96 11.96 11.63 0 0 0
10/05/2018
11.82
 70,840 11.82 12.01 11.73 0 0 0
09/05/2018
11.96
 127,410 11.63 12.01 11.63 0 0 0
08/05/2018
11.59
 99,780 11.40 11.63 11.40 0 0 0
07/05/2018
11.35
 28,760 11.63 11.63 11.35 0 0 0
04/05/2018
11.35
 43,210 11.59 11.63 11.35 0 0 0
03/05/2018
11.59
 48,800 11.68 11.82 11.45 0 0 0
02/05/2018
11.66
 30,020 11.66 11.96 11.59 0 0 0
27/04/2018
11.54
 87,710 11.54 11.59 11.26 0 0 0
26/04/2018
11.40
 129,970 11.68 11.68 11.26 0 0 0
24/04/2018
11.56
 138,330 11.59 11.73 11.35 0 0 0
23/04/2018
11.63
 88,680 11.63 12.01 11.61 0 0 0
20/04/2018
12.03
 62,320 12.06 12.10 11.73 0 0 0
19/04/2018
12.06
 53,240 12.20 12.20 12.06 0 0 0
18/04/2018
12.20
 52,750 12.41 12.41 12.17 0 0 0
17/04/2018
12.17
 66,180 12.29 12.43 12.10 0 0 0
16/04/2018
12.29
 54,820 12.34 12.57 12.20 0 0 0
13/04/2018
12.34
 69,250 12.57 12.57 12.34 0 0 0
12/04/2018
12.57
 40,550 12.57 12.67 12.34 0 0 0
11/04/2018
12.39
 68,220 12.10 12.90 12.10 0 0 0
10/04/2018
12.43
 270,260 12.67 12.67 11.96 0 0 0
09/04/2018
12.43
 79,500 12.81 12.81 12.43 0 0 0
06/04/2018
12.57
 76,220 12.48 12.74 12.48 0 0 0
05/04/2018
12.53
 31,030 12.46 12.81 12.46 0 0 0
04/04/2018
12.57
 86,120 12.71 12.85 12.57 0 0 0
03/04/2018
12.81
 60,150 12.57 12.88 12.57 0 0 0
02/04/2018
12.81
 221,820 12.53 13.00 12.46 0 0 0
30/03/2018
12.46
 17,630 12.50 12.50 12.36 0 0 0
29/03/2018
12.32
 150,060 12.34 12.43 12.20 0 0 0
28/03/2018
12.29
 110,670 12.20 12.29 12.06 0 0 0
27/03/2018
12.06
 103,280 12.43 12.62 12.06 0 0 0
26/03/2018
12.29
 40,050 12.48 12.48 12.29 0 0 0
23/03/2018
12.48
 116,420 12.62 12.62 12.34 0 0 0
22/03/2018
12.62
 97,630 12.78 12.78 12.62 0 0 0
21/03/2018
12.78
 19,030 12.95 12.95 12.69 0 0 0
20/03/2018
12.71
 98,340 12.67 13.23 12.67 0 0 0
19/03/2018
12.88
 53,670 12.88 12.90 12.71 0 0 0
16/03/2018
12.81
 80,330 12.81 12.85 12.67 0 0 0
15/03/2018
12.85
 20,370 13.09 13.09 12.71 0 0 0
14/03/2018
12.81
 52,140 12.85 12.85 12.67 0 0 0
13/03/2018
12.85
 84,040 12.81 12.88 12.46 0 0 0
12/03/2018
12.74
 105,160 12.74 13.04 12.74 0 0 0
09/03/2018
13.04
 50,050 13.00 13.14 12.93 0 0 0
08/03/2018
13.09
 193,700 13.14 13.32 12.95 0 0 0
07/03/2018
13.14
 449,850 13.18 13.46 13.11 0 0 0
06/03/2018
13.04
 177,180 12.62 13.23 12.48 0 0 0
05/03/2018
12.62
 55,350 12.71 12.74 12.62 0 0 0
02/03/2018
12.67
 23,710 12.67 12.88 12.57 0 0 0
01/03/2018
12.67
 67,210 12.90 13.00 12.67 0 0 0
28/02/2018
12.90
 173,960 12.90 12.95 12.67 0 0 0
27/02/2018
12.95
 136,000 13.00 13.00 12.78 0 0 0
26/02/2018
12.95
 177,040 12.90 13.04 12.67 0 0 0
23/02/2018
12.90
 160,290 12.71 13.14 12.67 0 0 0
22/02/2018
12.69
 85,000 12.67 13.11 12.55 0 0 0
21/02/2018
12.81
 45,780 13.02 13.02 12.67 0 0 0
13/02/2018
12.43
 55,010 12.62 12.71 12.43 0 0 0
12/02/2018
12.53
 35,060 12.24 12.60 12.24 0 0 0
09/02/2018
12.24
 60,340 11.96 12.29 11.78 0 0 0
08/02/2018
12.20
 39,200 12.20 12.43 11.96 0 0 0
07/02/2018
11.96
 138,230 11.59 12.20 11.59 0 0 0
06/02/2018
11.40
 350,960 11.40 11.73 11.40 0 0 0
05/02/2018
12.24
 208,210 12.76 12.78 12.10 0 0 0
02/02/2018
12.81
 47,010 13.04 13.04 12.81 0 0 0
01/02/2018
12.85
 336,350 13.04 13.16 12.78 0 0 0
31/01/2018
12.85
 347,120 12.67 13.16 12.67 0 0 0
30/01/2018
12.67
 311,160 12.10 13.14 12.10 0 0 0
29/01/2018
12.29
 325,140 13.32 13.37 12.22 0 0 0
26/01/2018
13.14
 491,220 12.64 13.28 12.64 0 0 0
25/01/2018
13.58
 1,140,890 13.58 13.61 13.58 0 0 0
22/01/2018
14.59
 507,250 14.52 14.75 14.36 0 0 0
19/01/2018
14.83
 76,200 14.97 15.01 14.75 0 0 0
18/01/2018
14.80
 147,610 14.71 15.20 14.71 0 0 0
17/01/2018
14.71
 124,040 14.92 14.97 14.71 0 0 0
16/01/2018
14.87
 115,960 14.87 15.01 14.78 0 0 0
15/01/2018
15.01
 197,890 14.92 15.25 14.78 0 0 0
12/01/2018
15.11
 220,440 15.25 15.25 14.83 0 0 0
11/01/2018
15.18
 240,940 15.18 15.25 15.01 0 0 0
10/01/2018
15.18
 248,700 15.25 15.34 15.11 0 0 0
09/01/2018
15.25
 128,870 15.34 15.44 15.11 0 0 0
08/01/2018
15.20
 90,250 14.92 15.25 14.87 0 0 0
05/01/2018
14.92
 101,500 15.06 15.20 14.92 0 0 0
04/01/2018
15.06
 57,350 15.15 15.25 15.06 0 0 0
03/01/2018
15.15
 102,710 15.48 15.58 15.15 0 0 0

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