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)
21/03/2017
25.11
 106,740 24.94 25.51 24.61 0 0 0
20/03/2017
24.78
 78,360 24.42 24.78 24.02 0 0 0
17/03/2017
24.42
 94,720 23.79 24.81 23.72 0 0 0
16/03/2017
23.72
 84,160 24.12 24.12 23.62 0 0 0
15/03/2017
24.05
 21,880 24.32 24.45 24.05 0 0 0
14/03/2017
24.38
 12,860 23.85 24.42 23.85 0 0 0
13/03/2017
23.95
 70,880 24.28 24.28 23.79 0 0 0
10/03/2017
24.28
 76,690 24.28 24.61 24.28 0 0 0
09/03/2017
24.75
 22,200 24.78 24.91 24.45 0 0 0
08/03/2017
24.78
 29,110 25.04 25.04 24.51 0 0 0
07/03/2017
25.01
 92,590 25.31 25.37 25.01 0 0 0
06/03/2017
25.34
 17,770 25.41 25.44 25.27 0 0 0
03/03/2017
25.41
 7,360 25.37 25.41 25.31 0 0 0
02/03/2017
25.44
 4,840 25.31 25.61 25.31 0 0 0
01/03/2017
25.44
 9,430 25.51 25.51 25.31 0 0 0
28/02/2017
25.44
 14,550 25.44 25.64 25.41 0 0 0
27/02/2017
25.44
 8,050 25.44 25.64 25.34 0 0 0
24/02/2017
25.34
 14,130 25.44 25.47 25.31 0 0 0
23/02/2017
25.44
 48,230 26.10 26.10 25.44 0 0 0
22/02/2017
26.10
 36,700 26.33 26.43 26.10 0 0 0
21/02/2017
26.46
 49,170 26.46 26.63 26.30 0 0 0
20/02/2017
26.50
 33,950 26.60 26.76 26.43 0 0 0
17/02/2017
26.70
 39,770 26.89 26.89 26.56 0 0 0
16/02/2017
26.83
 54,870 26.53 27.16 26.53 0 0 0
15/02/2017
26.50
 25,100 26.60 26.73 26.46 0 0 0
14/02/2017
26.66
 97,730 27.06 27.06 26.43 0 0 0
13/02/2017
26.93
 99,720 27.42 27.42 26.93 0 0 0
10/02/2017
27.39
 52,400 27.36 27.42 27.26 0 0 0
09/02/2017
27.36
 113,380 26.60 27.36 26.56 0 0 0
08/02/2017
26.46
 168,650 26.23 26.60 26.20 0 0 0
07/02/2017
26.20
 66,010 26.07 26.20 25.84 0 0 0
06/02/2017
26.03
 34,790 25.77 26.10 25.44 0 0 0
03/02/2017
25.77
 45,650 25.74 25.77 25.44 0 0 0
02/02/2017
25.77
 15,230 26.10 26.10 25.70 0 0 0
25/01/2017
26.23
 23,420 25.27 26.23 25.27 0 0 0
24/01/2017
25.44
 31,430 25.44 25.77 25.11 0 0 0
23/01/2017
25.51
 63,340 26.10 26.10 25.51 0 0 0
20/01/2017
26.10
 92,120 26.17 26.40 25.14 0 0 0
19/01/2017
26.43
 125,080 25.77 26.56 25.77 0 0 0
18/01/2017
26.20
 17,980 26.33 26.43 26.20 0 0 0
17/01/2017
26.33
 44,810 25.77 26.37 25.77 0 0 0
16/01/2017
26.10
 43,610 26.43 26.43 25.84 0 0 0
13/01/2017
26.27
 50,560 26.43 26.60 25.94 0 0 0
12/01/2017
26.60
 41,720 26.96 26.96 26.50 0 0 0
11/01/2017
26.83
 35,120 25.77 26.89 25.77 0 0 0
10/01/2017
26.50
 133,620 26.43 27.09 26.43 0 0 0
09/01/2017
26.43
 122,420 25.77 26.73 25.77 0 0 0
06/01/2017
25.61
 37,790 25.11 26.10 25.11 0 0 0
05/01/2017
25.11
 37,330 24.78 25.27 24.78 0 0 0
04/01/2017
24.78
 51,750 24.78 24.94 24.65 0 0 0
03/01/2017
24.78
 50,490 24.48 24.88 24.18 0 0 0
30/12/2016
24.51
 27,110 24.78 24.78 24.45 0 0 0
29/12/2016
24.88
 15,510 24.61 24.98 24.61 0 0 0
28/12/2016
24.98
 80,690 24.71 25.24 24.68 0 0 0
27/12/2016
24.68
 133,780 23.79 24.78 23.69 0 0 0
26/12/2016
23.69
 9,120 23.69 23.79 23.56 0 0 0
23/12/2016
23.69
 8,760 23.95 23.95 23.62 0 0 0
22/12/2016
23.76
 5,720 23.76 23.92 23.69 0 0 0
21/12/2016
23.76
 20,070 23.79 24.12 23.72 0 0 0
20/12/2016
23.95
 38,270 23.79 23.95 23.59 0 0 0
19/12/2016
23.85
 25,750 23.79 23.85 23.46 0 0 0
16/12/2016
23.85
 32,110 24.09 24.09 23.79 0 0 0
15/12/2016
23.82
 11,540 23.79 23.92 23.69 0 0 0
14/12/2016
23.79
 17,480 23.59 23.79 23.52 0 0 0
13/12/2016
23.59
 17,080 23.69 23.72 23.59 0 0 0
12/12/2016
23.69
 18,930 24.05 24.28 23.69 0 0 0
09/12/2016
24.15
 38,590 23.99 24.78 23.99 0 0 0
08/12/2016
23.92
 7,470 24.12 24.12 23.89 0 0 0
07/12/2016
23.82
 7,170 23.79 24.12 23.79 0 0 0
06/12/2016
23.82
 25,960 23.82 24.25 23.82 0 0 0
05/12/2016
24.18
 30,750 24.45 24.51 24.18 0 0 0
02/12/2016
24.48
 79,620 25.04 25.04 24.28 0 0 0
01/12/2016
24.12
 17,200 24.05 24.18 23.66 0 0 0
30/11/2016
23.79
 56,660 24.05 24.05 23.62 0 0 0
29/11/2016
23.52
 117,860 24.65 24.65 23.39 0 0 0
28/11/2016
24.65
 39,410 25.80 25.80 24.45 0 0 0
25/11/2016
25.77
 102,060 24.28 25.77 23.69 0 0 0
24/11/2016
24.15
 120,740 24.48 24.71 24.02 0 0 0
23/11/2016
24.78
 72,770 25.61 25.61 24.78 0 0 0
22/11/2016
25.61
 53,590 26.10 26.10 25.61 0 0 0
21/11/2016
26.10
 31,700 26.30 26.37 26.07 0 0 0
18/11/2016
26.37
 38,360 26.50 26.50 26.27 0 0 0
17/11/2016
26.50
 36,160 26.46 26.60 26.43 0 0 0
16/11/2016
26.50
 30,920 26.50 26.93 26.50 0 0 0
15/11/2016
26.76
 19,470 27.09 27.09 26.56 0 0 0
14/11/2016
26.83
 21,820 27.09 27.09 26.60 0 0 0
11/11/2016
26.83
 27,330 27.36 27.36 26.83 0 0 0
10/11/2016
26.83
 13,660 26.60 27.09 26.60 0 0 0
09/11/2016
26.60
 55,310 26.86 26.86 25.04 0 0 0
08/11/2016
26.93
 19,040 27.09 27.16 26.93 0 0 0
07/11/2016
26.93
 28,450 26.76 27.26 26.76 0 0 0
04/11/2016
26.89
 40,360 27.03 27.09 26.76 0 0 0
03/11/2016
27.09
 17,080 27.42 27.46 26.93 0 0 0
02/11/2016
27.59
 20,930 26.93 27.79 26.76 0 0 0
01/11/2016
27.09
 35,240 25.80 27.09 25.80 0 0 0
31/10/2016
26.43
 49,400 26.43 27.09 26.43 0 0 0
28/10/2016
27.09
 22,590 27.59 27.59 27.09 0 0 0
27/10/2016
27.49
 9,040 27.75 27.75 27.42 0 0 0
26/10/2016
27.75
 26,210 27.92 28.05 27.42 0 0 0
25/10/2016
28.08
 43,970 28.68 28.68 28.08 0 0 0

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