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)
24/10/2016
28.58
 18,010 28.91 28.91 28.58 0 0 0
21/10/2016
28.68
 17,650 29.07 29.07 28.58 0 0 0
20/10/2016
28.68
 4,100 29.07 29.07 28.68 0 0 0
19/10/2016
28.91
 32,240 29.07 29.07 28.58 0 0 0
18/10/2016
28.48
 25,880 28.68 28.68 28.48 0 0 0
17/10/2016
28.58
 15,450 28.74 28.91 28.55 0 0 0
14/10/2016
28.55
 23,930 28.55 28.81 28.48 0 0 0
13/10/2016
28.61
 22,240 28.91 28.91 28.48 0 0 0
12/10/2016
28.64
 29,730 28.48 29.07 28.48 0 0 0
11/10/2016
28.48
 27,730 29.40 29.40 28.41 0 0 0
10/10/2016
29.27
 54,820 28.91 29.57 28.91 0 0 0
07/10/2016
28.58
 17,430 28.41 28.78 28.41 0 0 0
06/10/2016
28.45
 34,860 28.48 28.68 28.41 0 0 0
05/10/2016
28.48
 22,710 28.12 29.07 28.12 0 0 0
04/10/2016
28.08
 95,650 28.41 28.48 28.08 0 0 0
03/10/2016
28.45
 42,550 28.74 28.74 28.18 0 0 0
30/09/2016
28.74
 32,410 28.74 29.01 28.71 0 0 0
29/09/2016
28.74
 90,220 29.11 29.14 28.58 0 0 0
28/09/2016
29.37
 92,710 29.74 29.74 28.91 0 0 0
27/09/2016
29.67
 41,640 29.74 29.74 29.54 0 0 0
26/09/2016
29.70
 34,560 29.80 29.87 29.34 0 0 0
23/09/2016
29.80
 39,530 29.74 30.03 29.74 0 0 0
22/09/2016
29.70
 70,810 29.80 29.87 29.67 0 0 0
21/09/2016
29.80
 48,520 29.74 29.97 29.74 0 0 0
20/09/2016
29.74
 63,660 30.36 30.36 29.54 0 0 0
19/09/2016
30.26
 32,530 30.53 30.53 30.23 0 0 0
16/09/2016
30.23
 60,000 30.23 30.23 30.00 0 0 0
15/09/2016
30.23
 96,730 30.40 30.40 30.10 0 0 0
14/09/2016
30.40
 67,290 30.83 30.83 30.40 0 0 0
13/09/2016
30.66
 17,170 30.56 30.92 30.56 0 0 0
12/09/2016
30.63
 64,130 31.06 31.06 30.49 0 0 0
09/09/2016
31.22
 37,100 31.39 31.55 31.06 0 0 0
08/09/2016
31.39
 38,720 31.55 31.72 31.39 0 0 0
07/09/2016
31.72
 219,690 30.73 32.21 30.56 0 0 0
06/09/2016
30.56
 630,560 30.23 30.89 30.23 0 0 0
05/09/2016
30.40
 72,360 30.56 30.73 30.40 0 0 0
01/09/2016
30.56
 29,850 30.73 30.73 30.40 0 0 0
31/08/2016
30.56
 48,430 30.89 30.89 30.40 0 0 0
30/08/2016
30.89
 234,150 30.56 30.89 30.40 0 0 0
29/08/2016
30.56
 57,630 31.22 31.39 30.56 0 0 0
26/08/2016
31.39
 103,480 30.73 31.39 30.56 0 0 0
25/08/2016
30.73
 81,420 30.73 30.89 30.73 0 0 0
24/08/2016
30.89
 47,070 31.39 31.72 30.89 0 0 0
23/08/2016
31.39
 27,400 31.39 31.39 31.06 0 0 0
22/08/2016
31.39
 37,620 32.21 32.21 31.39 0 0 0
19/08/2016
32.21
 98,810 32.38 32.38 31.72 0 0 0
18/08/2016
32.21
 248,770 31.22 32.38 31.22 0 0 0
17/08/2016
31.22
 32,370 31.22 31.22 30.89 0 0 0
16/08/2016
31.06
 73,630 30.56 31.22 30.56 0 0 0
15/08/2016
30.56
 31,730 30.40 30.89 30.40 0 0 0
12/08/2016
30.40
 53,130 31.06 31.22 30.40 0 0 0
11/08/2016
31.06
 34,900 30.89 31.06 30.56 0 0 0
10/08/2016
30.89
 34,590 30.73 30.89 30.56 0 0 0
09/08/2016
30.73
 37,480 30.40 30.73 30.40 0 0 0
08/08/2016
30.56
 21,290 30.07 30.56 29.90 0 0 0
05/08/2016
30.07
 27,180 30.07 30.23 29.90 0 0 0
04/08/2016
30.07
 19,860 30.23 30.40 30.07 0 0 0
03/08/2016
30.23
 53,890 30.23 30.56 29.90 0 0 0
02/08/2016
30.23
 25,860 30.56 30.56 30.07 0 0 0
01/08/2016
30.73
 78,620 31.22 31.39 30.56 0 0 0
29/07/2016
31.22
 125,920 30.56 31.72 30.40 0 0 0
28/07/2016
30.40
 12,750 30.56 30.56 30.23 0 0 0
27/07/2016
30.23
 20,590 30.23 30.56 30.23 0 0 0
26/07/2016
30.23
 79,500 29.90 30.23 29.90 0 0 0
25/07/2016
29.90
 27,800 30.40 30.40 29.90 0 0 0
22/07/2016
30.40
 104,390 30.40 30.56 29.74 0 0 0
21/07/2016
30.40
 105,550 30.56 30.89 30.40 0 0 0
20/07/2016
30.73
 115,400 31.22 31.22 30.73 0 0 0
19/07/2016
31.06
 109,190 30.73 31.39 30.73 0 0 0
18/07/2016
30.89
 72,050 31.39 31.39 30.73 0 0 0
15/07/2016
31.39
 179,130 31.39 31.39 30.56 0 0 0
14/07/2016
31.39
 60,680 31.39 31.88 31.39 0 0 0
13/07/2016
31.55
 57,920 31.06 31.55 31.06 0 0 0
12/07/2016
31.06
 80,400 31.39 31.39 30.89 0 0 0
11/07/2016
31.06
 158,440 32.38 32.38 31.06 0 0 0
08/07/2016
32.38
 81,470 32.71 32.87 32.05 0 0 0
07/07/2016
32.71
 164,430 32.54 32.71 32.38 0 0 0
06/07/2016
32.54
 112,020 32.38 33.04 32.38 0 0 0
05/07/2016
32.38
 117,600 33.37 34.03 32.38 0 0 0
04/07/2016
33.37
 176,980 32.71 33.37 32.71 0 0 0
01/07/2016
32.38
 124,260 32.71 32.87 32.38 0 0 0
30/06/2016
32.71
 281,080 31.39 32.87 31.22 0 0 0
29/06/2016
31.22
 77,810 31.39 31.72 31.22 0 0 0
28/06/2016
31.39
 43,440 31.39 31.55 31.22 0 0 0
27/06/2016
31.39
 25,890 31.39 31.55 31.06 0 0 0
24/06/2016
31.55
 154,000 31.55 31.55 30.73 0 0 0
23/06/2016
31.55
 70,420 31.22 31.55 31.06 0 0 0
22/06/2016
31.22
 172,300 31.22 31.55 31.06 0 0 0
21/06/2016
31.88
 142,120 31.72 32.05 31.39 0 0 0
20/06/2016
31.06
 56,110 31.39 31.39 31.06 0 0 0
17/06/2016
31.06
 102,600 31.06 31.39 30.40 0 0 0
16/06/2016
31.39
 119,330 31.72 31.72 31.06 0 0 0
15/06/2016
31.72
 63,730 32.21 32.21 31.39 0 0 0
14/06/2016
32.38
 30,400 32.21 32.38 31.88 0 0 0
13/06/2016
32.38
 32,750 32.21 32.54 32.21 0 0 0
10/06/2016
32.54
 18,590 32.38 32.71 32.38 0 0 0
09/06/2016
32.38
 20,390 32.05 32.38 32.05 0 0 0
08/06/2016
32.05
 45,210 31.72 32.21 31.39 0 0 0
07/06/2016
31.39
 23,150 31.39 31.72 31.39 0 0 0
06/06/2016
31.72
 87,750 32.38 32.38 31.39 0 0 0

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