CTCP Tàu cao tốc Superdong - Kiên Giang (skg)

7.31
-0.05
(-0.68%)
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
(2026-08-19) 		-0.21 -2.77% 966,400 -3,400 0
7.31
10.05
7.31
2 tháng
(2026-07-20) 		-0.69 -8.57% 2,341,100 -3,400 0
7.31
10.05
7.31
3 tháng
(2026-06-22) 		-1.28 -14.81% 3,093,800 -3,400 0
7.31
10.05
7.31
6 tháng
(2026-03-23) 		-1.18 -13.84% 7,505,700 -3,400 0
6.98
10.05
7.31
12 tháng
(2025-09-23) 		-3.08 -29.51% 22,072,900 -3,400 0
6.98
10.44
7.31
24 tháng
(2024-09-30) 		-4.23 -36.49% 87,035,500 -3,400 0
6.66
11.63
7.31
36 tháng
(2023-10-04) 		-5.11 -40.98% 202,242,000 -3,400 0
6.14
14.17
7.31
60 tháng
(2021-10-14) 		-7.42 -50.19% 501,714,300 -4,728,870 -114.2
5.98
20.24
7.31
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
31/05/2024
12.64
 456,700 12.64 12.80 12.47 0 0 0
30/05/2024
12.59
 652,100 12.47 12.59 12.35 0 0 0
29/05/2024
12.55
 982,800 12.89 12.89 12.51 0 0 0
28/05/2024
12.76
 838,900 12.47 12.84 12.47 0 0 0
27/05/2024
12.43
 495,200 12.55 12.55 12.30 0 0 0
24/05/2024
12.55
 1,037,900 12.89 13.01 12.22 0 0 0
23/05/2024
12.84
 1,418,800 12.51 13.09 12.39 0 0 0
22/05/2024
12.51
 1,182,600 12.22 12.68 12.22 0 0 0
21/05/2024
12.22
 552,400 12.30 12.30 12.05 0 0 0
20/05/2024
12.30
 724,000 12.35 12.55 12.22 0 0 0
17/05/2024
6.14
 28,800 6.18 6.28 6.10 0 0 0
16/05/2024
12.22
 379,200 12.35 12.35 12.14 0 0 0
15/05/2024
12.14
 866,000 11.97 12.43 11.93 0 0 0
14/05/2024
11.93
 225,000 11.85 12.01 11.85 0 0 0
13/05/2024
11.85
 360,800 11.80 11.89 11.72 0 0 0
10/05/2024
11.76
 513,300 11.97 12.01 11.76 0 0 0
09/05/2024
11.97
 376,100 11.89 12.01 11.80 0 0 0
08/05/2024
11.93
 578,600 11.97 12.01 11.76 0 0 0
07/05/2024
11.97
 513,900 12.22 12.26 11.89 0 0 0
06/05/2024
12.14
 843,200 11.93 12.18 11.76 0 0 0
03/05/2024
11.76
 354,400 11.89 12.01 11.68 0 0 0
02/05/2024
11.89
 473,200 11.43 11.89 11.43 0 0 0
01/05/2024
12.35
 295,500 12.39 12.43 12.26 0 0 0
30/04/2024
6.14
 28,800 6.18 6.28 6.10 0 0 0
29/04/2024
6.14
 28,800 6.18 6.28 6.10 0 0 0
26/04/2024
11.43
 599,300 11.43 11.64 11.35 0 0 0
25/04/2024
11.60
 309,400 11.64 11.80 11.47 0 0 0
24/04/2024
11.72
 875,900 11.39 11.72 11.35 0 0 0
23/04/2024
11.39
 739,200 11.85 11.93 11.31 0 0 0
22/04/2024
11.80
 810,700 11.85 12.14 11.64 0 0 0
19/04/2024
11.89
 2,019,500 12.55 12.59 11.85 0 0 0
18/04/2024
6.14
 28,800 6.18 6.28 6.10 0 0 0
17/04/2024
12.72
 1,184,400 13.05 13.22 12.72 0 0 0
16/04/2024
13.05
 1,853,200 13.05 13.13 12.59 0 0 0
15/04/2024
13.05
 2,144,200 14.09 14.26 13.01 0 0 0
12/04/2024
13.97
 745,300 14.26 14.30 13.84 0 0 0
11/04/2024
14.17
 2,172,200 13.38 14.22 13.26 0 0 0
10/04/2024
13.47
 810,300 13.68 13.76 13.47 0 0 0
09/04/2024
13.51
 475,700 13.43 13.55 13.34 0 0 0
08/04/2024
13.43
 1,099,400 13.55 13.80 13.38 0 0 0
05/04/2024
13.51
 1,283,400 13.63 13.63 13.34 0 0 0
04/04/2024
13.68
 1,864,900 13.47 13.97 13.34 0 0 0
03/04/2024
13.38
 1,510,100 13.72 13.76 13.38 0 0 0
02/04/2024
13.72
 1,819,200 13.72 13.88 13.51 0 0 0
01/04/2024
13.43
 2,585,400 12.64 13.43 12.55 0 0 0
29/03/2024
12.55
 1,221,000 12.39 12.72 12.39 0 0 0
28/03/2024
12.35
 551,900 12.47 12.51 12.35 0 0 0
27/03/2024
12.43
 616,200 12.47 12.59 12.39 0 0 0
26/03/2024
12.47
 689,100 12.47 12.55 12.39 0 0 0
25/03/2024
12.55
 694,900 12.55 12.72 12.47 0 0 0
22/03/2024
12.59
 851,900 12.80 12.97 12.59 0 0 0
21/03/2024
12.80
 896,500 12.76 12.89 12.68 0 0 0
20/03/2024
12.72
 462,700 12.72 12.80 12.59 0 0 0
19/03/2024
12.80
 356,000 12.80 12.84 12.68 0 0 0
18/03/2024
12.80
 1,129,100 13.01 13.13 12.64 0 0 0
15/03/2024
12.72
 1,422,300 12.55 12.93 12.55 0 0 0
14/03/2024
12.55
 901,500 12.55 12.80 12.43 0 0 0
13/03/2024
12.51
 381,200 12.39 12.51 12.30 0 0 0
12/03/2024
12.35
 238,800 12.39 12.55 12.30 0 0 0
11/03/2024
12.39
 236,100 12.55 12.64 12.35 0 0 0
08/03/2024
12.55
 387,600 12.64 12.72 12.39 0 0 0
07/03/2024
12.64
 370,600 12.30 12.64 12.26 0 0 0
06/03/2024
12.43
 338,000 12.59 12.72 12.39 0 0 0
05/03/2024
12.64
 347,800 12.72 12.72 12.51 0 0 0
04/03/2024
12.72
 367,000 12.80 12.80 12.55 0 0 0
01/03/2024
12.59
 877,600 12.22 12.68 12.18 0 0 0
29/02/2024
12.26
 249,900 12.35 12.35 12.18 0 0 0
28/02/2024
12.26
 263,900 12.43 12.43 12.22 0 0 0
27/02/2024
12.30
 263,600 12.18 12.30 12.18 0 0 0
26/02/2024
12.18
 249,300 12.14 12.22 12.05 0 0 0
23/02/2024
12.10
 363,300 12.30 12.43 12.05 0 0 0
22/02/2024
12.39
 507,300 12.10 12.47 12.01 0 0 0
21/02/2024
12.05
 178,400 12.14 12.14 11.97 0 0 0
20/02/2024
12.14
 227,900 12.05 12.14 12.01 0 0 0
19/02/2024
12.05
 212,800 12.10 12.14 11.97 0 0 0
16/02/2024
12.10
 287,700 12.01 12.10 11.97 0 0 0
15/02/2024
12.01
 225,200 11.93 12.10 11.89 0 0 0
14/02/2024
6.14
 28,800 6.18 6.28 6.10 0 0 0
13/02/2024
6.14
 28,800 6.18 6.28 6.10 0 0 0
12/02/2024
9.02
 62,700 9.14 9.23 8.98 0 0 0
09/02/2024
10.14
 74,800 10.31 10.35 10.10 0 0 0
08/02/2024
9.98
 415,500 9.77 9.98 9.68 0 0 0
07/02/2024
11.89
 160,600 11.93 12.01 11.80 0 0 0
06/02/2024
11.93
 296,300 11.76 12.05 11.64 0 0 0
05/02/2024
11.64
 227,600 11.64 11.76 11.60 0 0 0
02/02/2024
11.60
 180,100 11.72 11.76 11.60 0 0 0
01/02/2024
11.72
 134,700 11.60 11.72 11.56 0 0 0
31/01/2024
11.60
 181,000 11.64 11.64 11.56 0 0 0
30/01/2024
11.60
 194,300 11.68 11.72 11.60 0 0 0
29/01/2024
11.68
 139,200 11.68 11.72 11.60 0 0 0
26/01/2024
11.68
 248,000 11.68 11.72 11.56 0 0 0
25/01/2024
11.68
 123,700 11.76 11.80 11.60 0 0 0
24/01/2024
11.80
 183,900 11.72 11.85 11.64 0 0 0
23/01/2024
11.72
 127,400 11.80 11.80 11.60 0 0 0
22/01/2024
11.68
 898,700 11.89 11.89 11.56 0 0 0
19/01/2024
12.10
 136,900 12.14 12.18 11.93 0 0 0
18/01/2024
12.10
 127,000 12.14 12.14 11.97 0 0 0
17/01/2024
11.97
 106,800 11.89 12.05 11.85 0 0 0
16/01/2024
11.89
 58,400 11.80 11.89 11.80 0 0 0
15/01/2024
11.85
 140,500 11.80 12.01 11.80 0 0 0

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