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)
23/03/2015
8.64
 21,760 8.58 8.64 8.54 0 0 0
20/03/2015
8.64
 9,190 8.71 8.64 8.54 0 0 0
19/03/2015
8.58
 7,640 8.66 8.71 8.58 0 0 0
18/03/2015
8.62
 14,020 8.66 8.66 8.60 0 0 0
17/03/2015
8.70
 730 8.64 8.73 8.62 0 0 0
16/03/2015
8.68
 26,480 8.66 8.77 8.60 0 0 0
13/03/2015
8.73
 6,170 8.73 8.73 8.64 0 0 0
12/03/2015
8.73
 6,760 8.73 8.73 8.66 0 0 0
11/03/2015
8.73
 4,790 8.81 8.93 8.73 0 0 0
10/03/2015
8.77
 1,840 8.75 8.77 8.73 0 0 0
09/03/2015
8.75
 4,340 8.81 8.83 8.75 0 0 0
06/03/2015
8.75
 2,230 8.79 8.81 8.73 0 0 0
05/03/2015
8.75
 3,120 8.83 8.83 8.75 0 0 0
04/03/2015
8.77
 10,120 8.71 8.81 8.71 0 0 0
03/03/2015
8.73
 4,100 8.66 8.73 8.62 0 0 0
02/03/2015
8.62
 13,640 8.66 8.73 8.60 0 0 0
27/02/2015
8.64
 31,810 8.68 8.83 8.64 0 0 0
26/02/2015
8.66
 15,920 8.83 8.87 8.66 0 0 0
25/02/2015
8.87
 7,260 8.93 8.93 8.70 0 0 0
24/02/2015
8.93
 5,590 8.83 8.93 8.77 0 0 0
13/02/2015
8.77
 7,040 8.71 8.79 8.71 0 0 0
12/02/2015
8.71
 10,160 8.75 8.83 8.71 0 0 0
11/02/2015
8.71
 12,430 8.75 8.75 8.56 0 0 0
10/02/2015
8.50
 9,750 8.62 8.62 8.50 0 0 0
09/02/2015
8.62
 16,460 8.54 8.68 8.45 0 0 0
06/02/2015
8.45
 23,100 8.48 8.60 8.45 0 0 0
05/02/2015
8.60
 3,890 8.37 8.62 8.35 0 0 0
04/02/2015
8.62
 30,630 8.46 8.64 8.25 0 0 0
03/02/2015
8.62
 15,470 8.91 8.91 8.60 0 0 0
02/02/2015
8.77
 11,850 9.06 9.06 8.73 0 0 0
30/01/2015
9.00
 17,240 8.93 9.00 8.93 0 0 0
29/01/2015
9.00
 5,390 9.02 9.04 9.00 0 0 0
28/01/2015
9.02
 61,830 9.02 9.08 9.00 0 0 0
27/01/2015
9.00
 59,120 9.02 9.02 8.85 0 0 0
26/01/2015
8.98
 51,110 9.00 9.08 8.93 0 0 0
23/01/2015
9.08
 34,770 9.12 9.12 8.79 0 0 0
22/01/2015
9.12
 7,760 9.19 9.19 9.02 0 0 0
21/01/2015
9.12
 17,360 9.18 9.18 9.12 0 0 0
20/01/2015
9.21
 15,840 9.14 9.21 9.12 0 0 0
19/01/2015
9.23
 44,990 9.21 9.27 9.12 0 0 0
16/01/2015
9.21
 32,580 9.19 9.21 9.12 0 0 0
15/01/2015
9.19
 8,260 9.12 9.21 9.12 0 0 0
14/01/2015
9.21
 30,440 9.21 9.21 9.12 0 0 0
13/01/2015
9.27
 28,260 9.19 9.27 9.12 0 0 0
12/01/2015
9.23
 53,050 9.31 9.31 9.12 0 0 0
09/01/2015
9.31
 11,450 9.35 9.35 9.21 0 0 0
08/01/2015
9.29
 116,650 8.98 9.31 8.93 0 0 0
07/01/2015
8.83
 65,870 8.62 9.10 8.54 0 0 0
06/01/2015
8.54
 14,960 8.45 8.64 8.45 0 0 0
05/01/2015
8.52
 23,000 8.35 8.64 8.35 0 0 0
31/12/2014
8.45
 7,800 8.33 8.73 8.33 0 0 0
30/12/2014
8.35
 16,630 8.27 8.35 8.06 0 0 0
29/12/2014
8.25
 16,150 8.35 8.35 8.20 0 0 0
26/12/2014
8.27
 24,750 8.16 8.41 8.16 0 0 0
25/12/2014
8.29
 31,890 8.50 8.52 8.25 0 0 0
24/12/2014
8.35
 75,160 8.06 8.45 8.06 0 0 0
23/12/2014
8.06
 35,720 8.06 8.06 8.04 0 0 0
22/12/2014
8.04
 26,430 7.93 8.06 7.93 0 0 0
19/12/2014
7.95
 3,520 7.87 7.95 7.68 0 0 0
18/12/2014
7.95
 37,730 8.04 8.04 7.95 0 0 0
17/12/2014
7.87
 24,780 8.04 8.06 7.58 0 0 0
16/12/2014
7.79
 47,350 8.06 8.06 7.77 0 0 0
15/12/2014
8.06
 10,730 8.25 8.25 8.06 0 0 0
12/12/2014
8.12
 10,720 8.06 8.12 8.06 0 0 0
11/12/2014
8.06
 45,270 8.16 8.35 8.02 0 0 0
10/12/2014
8.16
 31,200 7.87 8.16 7.68 0 0 0
09/12/2014
7.68
 76,620 8.37 8.43 7.66 0 0 0
08/12/2014
8.22
 25,510 8.45 8.45 8.22 0 0 0
05/12/2014
8.45
 12,250 8.29 8.45 8.29 0 0 0
04/12/2014
8.29
 35,930 8.25 8.37 8.25 0 0 0
03/12/2014
8.29
 30,110 8.18 8.35 8.18 0 0 0
02/12/2014
8.16
 62,900 8.35 8.35 8.16 0 0 0
01/12/2014
8.35
 11,740 8.45 8.48 8.35 0 0 0
28/11/2014
8.52
 37,820 8.45 8.54 8.25 0 0 0
27/11/2014
8.35
 26,640 8.45 8.52 8.25 0 0 0
26/11/2014
8.35
 40,190 8.62 8.62 8.25 0 0 0
25/11/2014
8.29
 59,680 8.25 8.62 8.25 0 0 0
24/11/2014
8.25
 12,230 8.45 8.64 8.25 0 0 0
21/11/2014
8.41
 72,300 8.64 8.64 8.41 0 0 0
20/11/2014
8.64
 17,410 8.60 8.68 8.50 0 0 0
19/11/2014
8.64
 3,740 8.62 8.64 8.58 0 0 0
18/11/2014
8.62
 42,410 8.64 8.77 8.45 0 0 0
17/11/2014
8.50
 61,580 8.77 8.77 8.48 0 0 0
14/11/2014
8.64
 20,880 8.70 8.73 8.62 0 0 0
13/11/2014
8.70
 3,830 8.64 8.73 8.60 0 0 0
12/11/2014
8.64
 55,470 8.64 8.79 8.45 0 0 0
11/11/2014
8.81
 22,340 8.83 8.83 8.64 0 0 0
10/11/2014
8.83
 11,880 8.81 8.83 8.66 0 0 0
07/11/2014
8.75
 7,060 8.56 8.81 8.54 0 0 0
06/11/2014
8.56
 17,080 8.54 8.83 8.54 0 0 0
05/11/2014
8.56
 11,660 8.73 8.73 8.45 0 0 0
04/11/2014
8.46
 18,270 8.71 8.71 8.45 0 0 0
03/11/2014
8.58
 19,740 8.75 8.87 8.58 0 0 0
31/10/2014
8.79
 25,630 8.56 8.81 8.56 0 0 0
30/10/2014
8.81
 1,790 9.00 9.00 8.64 0 0 0
29/10/2014
8.75
 12,920 8.54 8.79 8.54 0 0 0
28/10/2014
8.54
 10,210 9.02 9.02 8.52 0 0 0
27/10/2014
8.70
 16,540 9.00 9.00 8.56 0 0 0
24/10/2014
8.85
 25,370 8.83 9.16 8.75 0 0 0
23/10/2014
9.16
 27,300 9.23 9.44 8.83 0 0 0

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