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)
12/01/2024
11.80
 492,700 12.14 12.14 11.76 0 0 0
11/01/2024
12.14
 180,600 12.14 12.22 12.10 0 0 0
10/01/2024
12.14
 239,800 12.30 12.30 12.14 0 0 0
09/01/2024
12.35
 275,700 12.47 12.47 12.22 0 0 0
08/01/2024
12.43
 207,300 12.35 12.43 12.30 0 0 0
05/01/2024
12.35
 295,500 12.39 12.43 12.26 0 0 0
04/01/2024
12.35
 663,800 12.30 12.51 12.30 0 0 0
03/01/2024
12.26
 283,000 12.35 12.39 12.14 0 0 0
02/01/2024
12.22
 238,600 12.30 12.47 12.22 0 0 0
01/01/2024
12.30
 174,400 12.39 12.43 12.30 0 0 0
29/12/2023
12.30
 174,400 12.39 12.43 12.30 0 0 0
28/12/2023
12.39
 153,200 12.35 12.43 12.30 0 0 0
27/12/2023
12.35
 268,700 12.30 12.47 12.30 0 0 0
26/12/2023
12.35
 246,800 12.39 12.55 12.35 0 0 0
25/12/2023
12.35
 339,300 12.22 12.35 12.18 0 0 0
22/12/2023
12.22
 195,200 12.18 12.26 12.01 0 0 0
21/12/2023
12.14
 194,500 11.89 12.22 11.72 0 0 0
20/12/2023
11.93
 117,000 11.97 11.97 11.76 0 0 0
19/12/2023
12.01
 250,700 11.93 12.01 11.68 0 0 0
18/12/2023
11.93
 285,200 12.26 12.26 11.93 0 0 0
15/12/2023
12.26
 194,400 12.35 12.35 12.10 0 0 0
14/12/2023
12.26
 389,500 12.35 12.47 12.22 0 0 0
13/12/2023
12.22
 382,300 12.59 12.59 12.14 0 0 0
12/12/2023
12.43
 322,100 12.26 12.47 12.26 0 0 0
11/12/2023
12.35
 555,600 12.72 12.80 12.22 0 0 0
08/12/2023
12.59
 303,300 12.64 12.80 12.47 0 0 0
07/12/2023
12.64
 2,366,000 12.10 12.80 12.05 0 0 0
06/12/2023
11.97
 312,700 11.89 11.97 11.85 0 0 0
05/12/2023
11.85
 140,800 11.97 11.97 11.85 0 0 0
04/12/2023
11.97
 600,400 11.64 12.05 11.60 0 0 0
01/12/2023
11.60
 115,600 11.56 11.60 11.51 0 0 0
30/11/2023
11.47
 150,100 11.64 11.64 11.47 0 0 0
29/11/2023
11.64
 148,900 11.76 11.76 11.56 0 0 0
28/11/2023
11.72
 177,100 11.60 11.72 11.43 0 0 0
27/11/2023
11.64
 136,700 11.56 11.76 11.39 0 0 0
24/11/2023
11.56
 304,800 11.80 11.85 11.39 0 0 0
23/11/2023
11.85
 284,800 12.10 12.10 11.85 0 0 0
22/11/2023
12.10
 90,000 12.01 12.14 11.93 0 0 0
21/11/2023
12.10
 236,400 11.97 12.10 11.89 0 0 0
20/11/2023
12.01
 158,800 11.64 12.01 11.56 0 0 0
17/11/2023
11.72
 547,200 11.93 12.05 11.64 0 0 0
16/11/2023
11.93
 78,900 11.76 11.93 11.76 0 0 0
15/11/2023
11.89
 266,100 11.97 12.01 11.80 0 0 0
14/11/2023
11.80
 194,500 11.93 11.93 11.72 0 0 0
13/11/2023
11.72
 355,500 11.76 12.10 11.68 0 0 0
10/11/2023
11.68
 192,300 11.56 11.72 11.39 0 0 0
09/11/2023
11.76
 311,600 11.64 11.89 11.60 0 0 0
08/11/2023
11.60
 307,400 11.22 11.64 11.22 0 0 0
07/11/2023
11.22
 160,100 11.22 11.31 11.14 0 0 0
06/11/2023
11.22
 273,300 11.22 11.39 11.06 0 0 0
03/11/2023
11.22
 188,600 11.51 11.51 11.14 0 0 0
02/11/2023
11.39
 340,900 10.81 11.47 10.81 0 0 0
01/11/2023
10.81
 188,700 10.39 10.81 10.35 0 0 0
31/10/2023
10.39
 269,400 10.85 10.93 10.39 0 0 0
30/10/2023
10.81
 286,300 10.85 11.18 10.81 0 0 0
27/10/2023
10.85
 381,000 10.81 10.97 10.56 0 0 0
26/10/2023
10.77
 832,800 11.51 11.51 10.77 0 0 0
25/10/2023
11.56
 440,200 11.60 11.72 11.51 0 0 0
24/10/2023
11.60
 226,900 11.47 11.64 11.43 0 0 0
23/10/2023
11.39
 440,500 12.18 12.18 11.39 0 0 0
20/10/2023
12.18
 490,800 12.18 12.30 11.72 0 0 0
19/10/2023
12.30
 156,400 12.47 12.51 12.14 0 0 0
18/10/2023
12.47
 437,300 12.55 12.59 12.05 0 0 0
17/10/2023
12.55
 260,100 12.89 12.89 12.55 0 0 0
16/10/2023
12.89
 476,200 13.26 13.26 12.76 0 0 0
13/10/2023
13.26
 275,800 13.22 13.26 12.89 0 0 0
12/10/2023
13.26
 222,200 13.34 13.34 13.18 0 0 0
11/10/2023
13.22
 273,100 13.30 13.30 13.13 0 0 0
10/10/2023
13.09
 356,600 12.97 13.22 12.97 0 0 0
09/10/2023
12.97
 210,800 12.80 13.05 12.72 0 0 0
06/10/2023
12.80
 377,800 12.43 13.01 12.43 0 0 0
05/10/2023
12.43
 176,900 12.64 12.64 12.39 0 0 0
04/10/2023
12.47
 401,700 12.05 12.80 11.97 0 0 0
03/10/2023
12.43
 409,800 13.13 13.13 12.43 0 0 0
02/10/2023
13.13
 248,900 13.18 13.26 13.13 0 0 0
29/09/2023
13.18
 171,200 13.38 13.38 13.18 0 0 0
28/09/2023
13.18
 178,700 13.18 13.26 13.05 0 0 0
27/09/2023
13.13
 295,100 13.13 13.26 12.97 0 0 0
26/09/2023
13.09
 508,900 13.30 13.43 12.89 0 0 0
25/09/2023
13.01
 928,000 13.80 13.84 13.01 0 0 0
22/09/2023
13.88
 691,300 14.13 14.13 13.72 0 0 0
21/09/2023
14.26
 916,700 13.88 14.42 13.84 0 0 0
20/09/2023
13.88
 667,000 13.84 14.01 13.68 0 0 0
19/09/2023
13.80
 440,000 13.84 13.84 13.51 0 0 0
18/09/2023
13.72
 462,600 14.09 14.13 13.72 0 0 0
15/09/2023
14.13
 650,500 14.09 14.26 13.88 0 0 0
14/09/2023
14.22
 629,800 14.30 14.34 14.01 0 0 0
13/09/2023
14.30
 615,300 14.51 14.51 14.26 0 0 0
12/09/2023
14.46
 483,600 14.17 14.46 14.13 0 0 0
11/09/2023
14.22
 790,900 14.67 14.80 14.22 0 0 0
08/09/2023
14.67
 946,900 14.63 14.92 14.59 0 0 0
07/09/2023
14.55
 1,152,700 14.46 14.63 14.30 0 0 0
06/09/2023
14.38
 953,200 14.63 14.63 14.30 0 0 0
05/09/2023
14.71
 728,300 14.88 14.88 14.46 0 0 0
04/09/2023
12.84
 234,800 12.64 12.89 12.51 0 0 0
01/09/2023
12.35
 153,400 12.47 12.72 12.22 0 0 0
31/08/2023
14.80
 934,600 14.34 14.80 14.34 0 0 0
30/08/2023
14.30
 691,700 14.13 14.30 14.05 0 0 0
29/08/2023
14.01
 609,700 14.13 14.22 13.97 0 0 0
28/08/2023
14.05
 482,700 14.30 14.30 13.92 0 0 0

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