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)
02/01/2018
15.39
 244,100 14.90 15.39 14.87 0 0 0
29/12/2017
14.85
 117,180 14.78 15.01 14.59 0 0 0
28/12/2017
14.80
 102,390 14.90 14.90 14.61 0 0 0
27/12/2017
14.78
 85,330 14.22 14.87 14.22 0 0 0
26/12/2017
14.36
 187,610 14.66 14.66 14.36 0 0 0
25/12/2017
14.66
 265,930 14.78 14.90 14.50 0 0 0
22/12/2017
14.90
 98,620 15.01 15.01 14.85 0 0 0
21/12/2017
15.01
 117,100 14.87 15.06 14.87 0 0 0
20/12/2017
14.87
 168,930 14.83 15.01 14.78 0 0 0
19/12/2017
14.78
 245,010 14.87 14.97 14.78 0 0 0
18/12/2017
14.97
 144,270 14.85 15.11 14.85 0 0 0
15/12/2017
14.85
 333,280 14.90 15.06 14.78 0 0 0
14/12/2017
15.11
 143,460 14.87 15.25 14.87 0 0 0
13/12/2017
15.11
 89,820 15.39 15.39 15.06 0 0 0
12/12/2017
15.39
 249,310 15.62 15.62 14.78 0 0 0
11/12/2017
15.62
 198,770 15.90 15.90 15.62 0 0 0
08/12/2017
15.93
 125,640 15.88 16.09 15.81 0 0 0
07/12/2017
15.93
 312,350 16.00 16.00 15.72 0 0 0
06/12/2017
16.00
 191,710 16.05 16.09 15.81 0 0 0
05/12/2017
16.07
 466,400 16.28 16.35 16.05 0 0 0
04/12/2017
16.14
 384,110 15.95 16.37 15.95 0 0 0
01/12/2017
15.86
 218,830 15.86 15.90 15.62 0 0 0
30/11/2017
15.72
 234,820 15.86 15.95 15.72 0 0 0
29/11/2017
15.67
 289,360 15.95 16.00 15.53 0 0 0
28/11/2017
16.02
 231,940 16.37 16.37 15.95 0 0 0
27/11/2017
16.33
 212,660 16.51 16.63 16.14 0 0 0
24/11/2017
16.42
 508,330 16.05 16.65 15.97 0 0 0
23/11/2017
16.05
 300,030 15.95 16.33 15.95 0 0 0
22/11/2017
16.05
 139,720 16.19 16.30 15.81 0 0 0
21/11/2017
16.19
 376,930 16.12 16.75 16.09 0 0 0
20/11/2017
15.90
 436,360 15.36 15.95 15.36 0 0 0
17/11/2017
15.22
 167,080 15.06 15.22 15.04 0 0 0
16/11/2017
15.06
 200,290 15.15 15.25 14.97 0 0 0
15/11/2017
15.01
 154,150 15.01 15.01 14.73 0 0 0
14/11/2017
14.80
 174,250 14.68 15.01 14.68 0 0 0
13/11/2017
14.78
 305,780 15.34 15.34 14.73 0 0 0
10/11/2017
15.41
 168,310 15.48 15.62 15.34 0 0 0
09/11/2017
15.34
 208,550 15.39 15.72 15.32 0 0 0
08/11/2017
15.62
 256,100 15.58 15.81 15.44 0 0 0
07/11/2017
15.81
 343,340 15.20 15.81 15.15 0 0 0
06/11/2017
15.20
 129,190 15.25 15.25 15.01 0 0 0
03/11/2017
15.01
 123,790 15.01 15.01 14.71 0 0 0
02/11/2017
15.11
 116,650 15.44 15.44 15.01 0 0 0
01/11/2017
15.34
 85,430 15.29 15.41 15.29 0 0 0
31/10/2017
15.34
 259,730 15.32 15.62 15.27 0 0 0
30/10/2017
15.29
 201,020 15.25 15.34 15.25 0 0 0
27/10/2017
15.34
 85,050 15.29 15.44 15.27 0 0 0
26/10/2017
15.29
 132,110 15.25 15.60 15.25 0 0 0
25/10/2017
15.25
 147,300 15.39 15.39 15.11 0 0 0
24/10/2017
15.34
 113,660 15.29 15.67 15.25 0 0 0
23/10/2017
15.29
 192,380 15.29 15.72 15.06 0 0 0
20/10/2017
15.15
 106,340 15.20 15.34 15.01 0 0 0
19/10/2017
15.20
 80,120 15.34 15.39 15.01 0 0 0
18/10/2017
15.34
 95,430 15.48 15.67 15.34 0 0 0
17/10/2017
15.48
 86,400 15.58 15.67 15.44 0 0 0
16/10/2017
15.55
 76,130 15.53 15.72 15.48 0 0 0
13/10/2017
15.53
 109,460 15.81 15.88 15.53 0 0 0
12/10/2017
15.81
 405,290 15.81 16.09 15.72 0 0 0
11/10/2017
15.65
 179,600 15.62 15.65 15.34 0 0 0
10/10/2017
15.48
 226,190 15.11 15.62 15.01 0 0 0
09/10/2017
14.99
 73,240 14.92 15.15 14.83 0 0 0
06/10/2017
14.87
 50,480 14.78 14.92 14.78 0 0 0
05/10/2017
14.78
 56,500 14.83 15.01 14.78 0 0 0
04/10/2017
14.83
 54,300 15.01 15.01 14.80 0 0 0
03/10/2017
14.83
 134,400 15.11 15.20 14.64 0 0 0
02/10/2017
14.97
 118,470 14.87 15.11 14.87 0 0 0
29/09/2017
14.87
 72,560 15.01 15.20 14.78 0 0 0
28/09/2017
15.06
 157,510 15.01 15.20 14.99 0 0 0
27/09/2017
15.13
 253,420 15.22 15.22 14.80 0 0 0
26/09/2017
15.22
 257,850 15.48 15.48 15.06 0 0 0
25/09/2017
15.51
 262,500 15.76 15.76 15.51 0 0 0
22/09/2017
15.83
 162,740 15.86 15.86 15.67 0 0 0
21/09/2017
15.67
 153,260 15.76 15.90 15.62 0 0 0
20/09/2017
15.74
 192,080 15.90 15.95 15.72 0 0 0
19/09/2017
15.86
 155,720 15.95 16.14 15.76 0 0 0
18/09/2017
15.95
 276,910 16.07 16.14 15.62 0 0 0
15/09/2017
16.19
 186,200 16.09 16.42 15.95 0 0 0
14/09/2017
16.09
 206,560 15.76 16.19 15.76 0 0 0
13/09/2017
16.07
 329,570 15.76 16.42 15.67 0 0 0
12/09/2017
15.81
 303,660 15.67 15.95 15.65 0 0 0
11/09/2017
15.86
 416,700 16.28 16.61 15.81 0 0 0
08/09/2017
16.28
 570,410 15.72 16.61 15.72 0 0 0
07/09/2017
15.72
 495,050 15.48 15.86 15.29 0 0 0
06/09/2017
15.25
 198,280 15.29 15.29 15.01 0 0 0
05/09/2017
15.08
 496,910 15.11 15.53 15.06 0 0 0
01/09/2017
15.06
 372,360 15.29 15.44 15.01 0 0 0
31/08/2017
15.48
 413,570 15.90 15.90 15.29 0 0 0
30/08/2017
15.90
 667,860 15.95 16.14 15.20 0 0 0
29/08/2017
15.20
 1,571,130 14.54 15.20 14.54 0 0 0
28/08/2017
14.22
 432,080 14.54 14.78 14.17 0 0 0
25/08/2017
14.78
 688,870 15.06 15.72 14.29 0 0 0
24/08/2017
15.32
 779,740 16.23 16.28 15.32 0 0 0
23/08/2017
16.47
 291,060 17.31 17.31 16.28 0 0 0
22/08/2017
17.31
 136,720 17.36 17.55 17.26 0 0 0
21/08/2017
17.50
 266,530 18.06 18.48 17.36 0 0 0
18/08/2017
18.63
 359,930 18.77 18.77 17.64 0 0 0
17/08/2017
18.81
 104,630 19.05 19.05 18.77 0 0 0
16/08/2017
19.16
 99,390 18.79 19.42 18.79 0 0 0
15/08/2017
18.79
 901,250 18.70 19.70 18.70 0 0 0
14/08/2017
20.08
 109,080 20.22 20.22 19.70 0 0 0

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