Superdong Fast Ferry Kien Giang JSC (SKG)

SKG
🏛️ Vietnam →
10,900.00
Última Actualización: 2025-09-29
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2021-12-31 17,650.00 17,650.00 17,450.00 17,450.00 0.2M
2021-12-30 17,600.00 17,900.00 17,550.00 17,600.00 0.1M
2021-12-29 17,550.00 17,750.00 17,500.00 17,600.00 0.2M
2021-12-28 18,100.00 18,100.00 17,300.00 17,600.00 0.5M
2021-12-27 18,600.00 18,600.00 18,000.00 18,100.00 0.3M
2021-12-24 19,700.00 19,700.00 18,550.00 18,550.00 0.3M
2021-12-23 17,600.00 18,700.00 17,600.00 18,700.00 1.2M
2021-12-22 17,550.00 17,700.00 17,400.00 17,500.00 0.3M
2021-12-21 16,950.00 17,650.00 16,950.00 17,500.00 0.4M
2021-12-20 17,300.00 17,300.00 16,900.00 17,000.00 0.2M
2021-12-17 17,700.00 17,700.00 17,300.00 17,300.00 0.2M
2021-12-16 17,300.00 17,400.00 17,250.00 17,400.00 0.2M
2021-12-15 17,000.00 17,550.00 16,900.00 17,400.00 0.3M
2021-12-14 18,150.00 18,150.00 17,500.00 17,500.00 0.2M
2021-12-13 18,500.00 18,500.00 17,750.00 18,100.00 0.2M
2021-12-10 16,600.00 17,800.00 16,600.00 17,800.00 0.5M
2021-12-09 16,500.00 16,850.00 16,400.00 16,650.00 0.1M
2021-12-08 16,300.00 16,900.00 16,300.00 16,750.00 0.1M
2021-12-07 16,400.00 16,700.00 16,250.00 16,700.00 0.1M
2021-12-06 16,300.00 17,000.00 16,050.00 16,200.00 0.2M
2021-12-03 17,700.00 17,700.00 17,200.00 17,250.00 0.4M
2021-12-02 17,600.00 17,750.00 17,500.00 17,650.00 0.2M
2021-12-01 17,250.00 17,700.00 17,100.00 17,600.00 0.2M
2021-11-30 16,700.00 17,850.00 16,600.00 17,200.00 0.4M
2021-11-29 16,300.00 16,800.00 16,300.00 16,700.00 0.2M
2021-11-26 17,200.00 17,300.00 16,650.00 16,850.00 0.3M
2021-11-25 16,700.00 17,100.00 16,600.00 16,900.00 0.1M
2021-11-24 17,500.00 17,600.00 16,700.00 16,800.00 0.2M
2021-11-23 16,500.00 17,200.00 16,300.00 17,200.00 0.2M
2021-11-22 17,100.00 17,450.00 16,250.00 16,500.00 0.7M
2021-11-19 18,500.00 18,600.00 17,300.00 17,450.00 0.9M
2021-11-18 18,800.00 18,950.00 18,600.00 18,600.00 0.5M
2021-11-17 18,600.00 19,200.00 18,600.00 18,800.00 0.3M
2021-11-16 19,100.00 19,150.00 18,650.00 18,800.00 0.5M
2021-11-15 20,000.00 20,100.00 19,300.00 19,300.00 0.6M
2021-11-12 20,100.00 20,100.00 19,350.00 19,950.00 0.5M
2021-11-11 20,000.00 20,350.00 19,800.00 20,000.00 1.3M
2021-11-10 19,650.00 20,200.00 19,400.00 19,900.00 0.6M
2021-11-09 19,100.00 20,000.00 19,100.00 19,650.00 0.3M
2021-11-08 20,300.00 20,300.00 19,600.00 19,650.00 0.5M
2021-11-05 20,600.00 20,600.00 20,000.00 20,200.00 0.4M
2021-11-04 19,200.00 20,600.00 19,100.00 20,600.00 0.7M
2021-11-03 19,000.00 19,850.00 18,700.00 19,300.00 1.0M
2021-11-02 19,100.00 19,400.00 18,750.00 19,000.00 0.5M
2021-11-01 19,800.00 19,800.00 19,200.00 19,350.00 0.4M
2021-10-29 19,200.00 20,000.00 19,200.00 19,900.00 0.2M
2021-10-28 18,800.00 19,700.00 18,200.00 19,500.00 0.6M
2021-10-27 19,850.00 20,300.00 18,600.00 18,600.00 1.2M
2021-10-26 19,800.00 20,100.00 19,500.00 19,900.00 0.2M
2021-10-25 20,000.00 20,500.00 20,000.00 20,050.00 0.3M
2021-10-22 19,300.00 20,500.00 19,300.00 19,950.00 0.5M
2021-10-21 19,000.00 19,600.00 18,800.00 19,400.00 0.4M
2021-10-20 19,500.00 19,900.00 18,800.00 19,300.00 0.6M
2021-10-19 19,950.00 20,850.00 19,250.00 19,700.00 0.9M
2021-10-18 18,250.00 19,500.00 18,100.00 19,500.00 1.3M
2021-10-15 18,300.00 18,550.00 17,950.00 18,250.00 0.5M
2021-10-14 18,250.00 18,650.00 17,900.00 18,250.00 0.4M
2021-10-13 17,300.00 18,800.00 17,300.00 18,250.00 0.9M
2021-10-12 17,500.00 17,900.00 17,400.00 17,800.00 1.2M
2021-10-11 16,900.00 18,050.00 16,500.00 18,050.00 2.2M
2021-10-08 16,000.00 17,050.00 16,000.00 16,900.00 0.7M
2021-10-07 15,550.00 16,400.00 15,400.00 16,150.00 2.2M
2021-10-06 15,350.00 15,400.00 15,000.00 15,350.00 0.4M
2021-10-05 15,300.00 15,550.00 15,250.00 15,350.00 0.6M
2021-10-04 15,100.00 15,500.00 14,950.00 15,250.00 0.5M
2021-10-01 14,700.00 15,300.00 14,700.00 14,850.00 0.4M
2021-09-30 14,700.00 15,000.00 14,700.00 14,800.00 0.4M
2021-09-29 14,650.00 15,000.00 14,650.00 14,700.00 0.2M
2021-09-28 14,500.00 15,000.00 14,000.00 15,000.00 0.5M
2021-09-27 14,750.00 14,950.00 14,500.00 14,500.00 0.7M
2021-09-24 14,900.00 15,050.00 14,700.00 14,750.00 0.7M
2021-09-23 15,250.00 15,550.00 14,800.00 14,950.00 0.9M
2021-09-22 15,000.00 15,850.00 14,800.00 15,250.00 1.2M
2021-09-21 14,500.00 15,200.00 14,500.00 15,000.00 1.5M
2021-09-20 15,900.00 15,900.00 15,000.00 15,350.00 1.8M
2021-09-17 15,100.00 15,850.00 15,050.00 15,550.00 1.2M
2021-09-16 14,800.00 15,300.00 14,600.00 15,300.00 0.9M
2021-09-15 15,400.00 15,400.00 14,700.00 15,200.00 1.4M
2021-09-14 14,800.00 15,350.00 14,500.00 15,350.00 2.9M
2021-09-13 13,450.00 14,350.00 13,450.00 14,350.00 1.5M
2021-09-10 13,800.00 13,950.00 13,300.00 13,450.00 1.3M
2021-09-09 12,600.00 13,450.00 12,600.00 13,450.00 1.7M
2021-09-08 12,600.00 12,800.00 12,600.00 12,600.00 0.5M
2021-09-07 13,000.00 13,000.00 12,700.00 12,750.00 1.1M
2021-09-06 12,050.00 12,600.00 12,050.00 12,550.00 0.6M
2021-09-01 12,100.00 12,250.00 11,900.00 12,050.00 0.4M
2021-08-31 12,200.00 12,400.00 12,100.00 12,100.00 0.5M
2021-08-30 12,600.00 12,800.00 12,450.00 12,450.00 0.7M
2021-08-27 12,000.00 12,400.00 11,950.00 12,400.00 0.8M
2021-08-26 11,700.00 12,400.00 11,700.00 12,050.00 0.7M
2021-08-25 11,700.00 11,750.00 11,450.00 11,600.00 0.2M
2021-08-24 11,400.00 11,700.00 11,250.00 11,700.00 0.4M
2021-08-23 11,350.00 11,500.00 11,300.00 11,400.00 0.2M
2021-08-20 11,850.00 11,850.00 11,400.00 11,450.00 0.5M
2021-08-19 11,950.00 11,950.00 11,800.00 11,850.00 0.2M
2021-08-18 11,900.00 12,050.00 11,850.00 11,950.00 0.2M
2021-08-17 12,100.00 12,500.00 11,800.00 12,000.00 0.6M
2021-08-16 11,900.00 12,050.00 11,350.00 12,000.00 0.7M
2021-08-13 11,750.00 11,950.00 11,550.00 11,800.00 0.2M
2021-08-12 11,350.00 12,000.00 11,300.00 11,750.00 0.7M
2021-08-11 11,200.00 11,750.00 11,100.00 11,450.00 0.5M
2021-08-10 11,150.00 11,350.00 11,150.00 11,200.00 0.1M
2021-08-09 10,900.00 11,200.00 10,750.00 11,200.00 0.1M
2021-08-06 10,950.00 11,150.00 10,950.00 11,000.00 0.1M
2021-08-05 11,100.00 11,150.00 10,900.00 11,000.00 0.1M
2021-08-04 11,050.00 11,200.00 11,000.00 11,150.00 0.1M
2021-08-03 11,250.00 11,500.00 11,000.00 11,050.00 0.2M
2021-08-02 10,500.00 11,200.00 10,300.00 11,200.00 0.5M
2021-07-30 10,450.00 10,500.00 10,400.00 10,500.00 0.1M
2021-07-29 10,500.00 10,500.00 10,300.00 10,450.00 0.1M
2021-07-28 10,300.00 10,500.00 10,300.00 10,400.00 0.1M
2021-07-27 10,500.00 10,600.00 10,250.00 10,400.00 0.1M
2021-07-26 10,350.00 10,500.00 10,200.00 10,500.00 0.1M
2021-07-23 10,550.00 10,600.00 10,300.00 10,600.00 0.1M
2021-07-22 10,200.00 10,600.00 10,150.00 10,550.00 0.2M
2021-07-21 10,050.00 10,200.00 10,000.00 10,150.00 0.1M
2021-07-20 9,800.00 10,150.00 9,800.00 10,050.00 0.2M
2021-07-19 10,100.00 10,200.00 9,900.00 9,990.00 0.2M
2021-07-16 10,100.00 10,300.00 10,100.00 10,200.00 0.2M
2021-07-15 10,150.00 10,400.00 10,050.00 10,200.00 0.2M
2021-07-14 10,150.00 10,250.00 10,050.00 10,150.00 0.1M
2021-07-13 10,000.00 10,300.00 10,000.00 10,150.00 0.2M
2021-07-12 10,400.00 10,500.00 9,850.00 10,000.00 0.6M
2021-07-09 10,600.00 10,850.00 10,400.00 10,500.00 0.2M
2021-07-08 10,500.00 10,900.00 10,500.00 10,600.00 0.1M
2021-07-07 10,700.00 10,700.00 10,400.00 10,650.00 0.2M
2021-07-06 11,000.00 11,100.00 10,800.00 10,800.00 0.3M
2021-07-05 11,350.00 11,350.00 11,000.00 11,050.00 0.1M
2021-07-02 11,500.00 11,500.00 11,200.00 11,350.00 0.2M
2021-07-01 11,350.00 11,500.00 11,250.00 11,350.00 0.2M
2021-06-30 11,650.00 11,700.00 11,350.00 11,450.00 0.1M
2021-06-29 11,500.00 11,900.00 11,400.00 11,650.00 0.2M
2021-06-28 11,500.00 11,550.00 11,200.00 11,500.00 0.2M
2021-06-25 11,500.00 11,700.00 11,350.00 11,500.00 0.1M
2021-06-24 11,600.00 11,700.00 11,350.00 11,500.00 0.2M
2021-06-23 11,900.00 11,900.00 11,600.00 11,650.00 0.3M
2021-06-22 11,800.00 12,000.00 11,750.00 11,750.00 0.2M
2021-06-21 12,100.00 12,100.00 11,700.00 11,800.00 0.3M
2021-06-18 12,100.00 12,100.00 11,700.00 12,100.00 0.3M
2021-06-17 11,700.00 12,100.00 11,600.00 12,000.00 0.5M
2021-06-16 11,798.00 11,894.00 11,510.00 11,750.00 0.2M
2021-06-15 12,469.00 12,565.00 11,846.00 11,894.00 0.4M
2021-06-14 11,366.00 11,990.00 11,366.00 11,990.00 1.0M
2021-06-11 10,935.00 11,222.00 10,839.00 11,222.00 0.2M
2021-06-10 10,935.00 10,935.00 10,743.00 10,839.00 0.2M
2021-06-09 10,791.00 10,839.00 10,647.00 10,839.00 0.2M
2021-06-08 11,031.00 11,031.00 10,551.00 10,791.00 0.3M
2021-06-07 10,935.00 11,079.00 10,743.00 10,839.00 0.2M
2021-06-04 10,983.00 11,127.00 10,983.00 11,031.00 0.2M
2021-06-03 10,743.00 11,079.00 10,695.00 10,983.00 0.3M
2021-06-02 10,599.00 10,695.00 10,551.00 10,647.00 0.1M
2021-06-01 10,743.00 10,743.00 10,551.00 10,551.00 0.3M
2021-05-31 10,503.00 10,647.00 10,503.00 10,599.00 0.1M
2021-05-28 10,647.00 10,743.00 10,647.00 10,695.00 0.1M
2021-05-27 10,935.00 10,935.00 10,647.00 10,647.00 0.1M
2021-05-26 10,887.00 10,983.00 10,647.00 10,791.00 0.2M
2021-05-25 10,695.00 11,031.00 10,599.00 10,887.00 0.3M
2021-05-24 10,551.00 10,935.00 10,551.00 10,647.00 0.2M
2021-05-21 10,551.00 10,887.00 10,263.00 10,551.00 0.4M
2021-05-20 10,455.00 10,647.00 10,407.00 10,407.00 0.3M
2021-05-19 10,551.00 10,887.00 10,551.00 10,647.00 0.3M
2021-05-18 10,743.00 10,935.00 10,647.00 10,695.00 0.1M
2021-05-17 10,935.00 11,079.00 10,839.00 10,935.00 0.1M
2021-05-14 11,127.00 11,127.00 10,887.00 10,887.00 0.2M
2021-05-13 11,318.00 11,318.00 11,127.00 11,127.00 0.1M
2021-05-12 10,935.00 11,318.00 10,935.00 11,318.00 0.1M
2021-05-11 10,791.00 10,935.00 10,599.00 10,935.00 0.2M
2021-05-10 10,647.00 10,983.00 10,551.00 10,887.00 0.4M
2021-05-07 11,414.00 11,510.00 10,743.00 11,127.00 0.4M
2021-05-06 11,798.00 11,798.00 11,414.00 11,414.00 0.1M
2021-05-05 11,510.00 11,798.00 11,366.00 11,750.00 0.4M
2021-05-04 11,510.00 11,990.00 11,510.00 11,606.00 0.2M
2021-04-29 11,846.00 11,990.00 11,798.00 11,990.00 0.2M
2021-04-28 11,990.00 12,278.00 11,846.00 11,990.00 0.2M
2021-04-27 12,182.00 12,278.00 11,990.00 11,990.00 0.3M
2021-04-26 12,373.00 12,661.00 12,182.00 12,278.00 0.2M
2021-04-23 12,182.00 12,469.00 12,038.00 12,373.00 0.3M
2021-04-22 12,278.00 12,661.00 12,278.00 12,278.00 0.4M
2021-04-20 12,709.00 12,949.00 12,230.00 12,709.00 0.4M
2021-04-19 12,278.00 12,949.00 12,086.00 12,709.00 0.2M
2021-04-16 12,613.00 12,757.00 12,038.00 12,278.00 0.4M
2021-04-15 13,237.00 13,237.00 12,613.00 12,613.00 0.5M
2021-04-14 12,949.00 13,237.00 12,757.00 13,141.00 0.6M
2021-04-13 13,333.00 13,333.00 12,949.00 12,997.00 0.7M
2021-04-12 13,381.00 13,429.00 13,141.00 13,333.00 0.6M
2021-04-09 13,429.00 13,572.00 13,333.00 13,429.00 0.4M
2021-04-08 13,812.00 13,908.00 13,429.00 13,524.00 0.5M
2021-04-07 12,997.00 13,620.00 12,997.00 13,620.00 0.7M
2021-04-06 13,045.00 13,237.00 12,949.00 13,045.00 0.3M
2021-04-05 13,237.00 13,285.00 12,853.00 13,141.00 0.5M
2021-04-02 13,045.00 13,237.00 12,949.00 13,141.00 0.7M
2021-04-01 13,044.90 13,140.80 12,853.10 12,949.00 0.4M
2021-03-31 13,236.70 13,236.70 12,853.10 13,044.90 0.4M
2021-03-30 13,140.80 13,284.70 12,853.10 13,044.90 0.5M
2021-03-29 12,373.50 12,853.10 12,181.60 12,853.10 0.4M
2021-03-26 12,181.60 12,613.30 11,798.00 12,037.80 0.7M
2021-03-25 13,140.80 13,140.80 12,517.40 12,661.20 0.5M
2021-03-24 13,236.70 13,236.70 12,469.40 13,140.80 0.6M
2021-03-23 13,140.80 13,428.60 12,996.90 13,284.70 0.9M
2021-03-22 12,805.10 12,996.90 12,613.30 12,996.90 1.0M
2021-03-19 12,085.70 12,853.10 12,085.70 12,613.30 0.9M
2021-03-18 12,181.60 12,277.60 11,941.80 12,181.60 0.4M
2021-03-17 12,085.70 12,181.60 11,893.90 12,085.70 0.4M
2021-03-16 12,181.60 12,229.60 11,941.80 12,085.70 0.4M
2021-03-15 11,798.00 12,133.70 11,702.00 12,037.80 0.5M
2021-03-12 11,702.00 11,893.90 11,510.20 11,654.10 0.4M
2021-03-11 11,654.10 11,798.00 11,510.20 11,702.00 0.5M
2021-03-10 11,845.90 11,845.90 11,462.20 11,702.00 0.3M
2021-03-09 12,133.70 12,181.60 11,798.00 11,845.90 0.7M
2021-03-08 11,510.20 11,558.20 11,414.30 11,558.20 0.8M
2021-03-05 10,790.80 10,838.80 10,646.90 10,838.80 0.1M
2021-03-04 10,982.70 11,030.60 10,646.90 10,790.80 0.2M
2021-03-03 10,982.70 11,030.60 10,886.70 10,982.70 0.2M
2021-03-02 11,030.60 11,078.60 10,886.70 10,982.70 0.4M
2021-03-01 10,742.90 10,934.70 10,551.00 10,886.70 0.3M
2021-02-26 10,742.90 10,790.80 10,551.00 10,742.90 0.1M
2021-02-25 10,982.70 10,982.70 10,646.90 10,742.90 0.2M
2021-02-24 10,982.70 11,030.60 10,694.90 10,790.80 0.3M
2021-02-23 11,078.60 11,174.50 10,934.70 10,934.70 0.3M
2021-02-22 10,934.70 11,126.50 10,742.90 11,078.60 0.4M
2021-02-19 10,551.00 11,078.60 10,551.00 10,934.70 0.2M
2021-02-18 10,359.20 10,742.90 10,215.30 10,551.00 0.2M
2021-02-17 9,975.50 10,359.20 9,975.50 10,359.20 0.1M
2021-02-09 9,783.70 9,975.50 9,735.70 9,975.50 0.1M
2021-02-08 10,167.40 10,455.10 9,783.70 9,879.60 0.2M
2021-02-05 10,455.10 10,503.10 10,215.30 10,359.20 0.2M
2021-02-04 10,215.30 10,359.20 10,071.40 10,215.30 0.2M
2021-02-03 9,553.50 10,215.30 9,553.50 10,215.30 0.3M
2021-02-02 9,304.10 9,591.80 9,304.10 9,553.50 0.1M
2021-02-01 10,071.40 10,167.40 9,591.80 9,591.80 0.2M
2021-01-29 9,160.20 10,167.40 9,160.20 10,071.40 0.3M
2021-01-28 9,831.60 10,071.40 9,783.70 9,783.70 0.9M
2021-01-27 11,030.60 11,030.60 10,311.20 10,503.10 0.4M
2021-01-26 11,414.30 11,414.30 11,030.60 11,030.60 0.3M
2021-01-25 11,510.20 11,510.20 11,126.50 11,510.20 0.3M
2021-01-22 11,989.80 11,989.80 11,414.30 11,510.20 0.4M
2021-01-21 11,510.20 11,893.90 11,414.30 11,750.00 0.5M
2021-01-20 11,702.00 12,085.70 11,078.60 11,510.20 0.6M
2021-01-19 12,757.10 12,757.10 11,893.90 11,893.90 0.5M
2021-01-18 12,949.00 12,949.00 12,709.20 12,757.10 0.4M
2021-01-15 12,661.20 12,853.10 12,517.40 12,805.10 0.5M
2021-01-14 13,092.90 13,092.90 12,469.40 12,661.20 0.4M
2021-01-13 12,709.20 13,092.90 12,709.20 12,901.00 0.6M
2021-01-12 12,757.10 12,757.10 12,469.40 12,709.20 0.4M
2021-01-11 12,469.40 12,805.10 12,373.50 12,757.10 0.8M
2021-01-08 11,654.10 12,277.60 11,654.10 11,989.80 0.6M
2021-01-07 11,654.10 11,702.00 11,558.20 11,654.10 0.3M
2021-01-06 11,654.10 11,702.00 11,510.20 11,654.10 0.3M
2021-01-05 11,654.10 11,941.80 11,510.20 11,654.10 0.5M
2021-01-04 11,989.80 11,989.80 11,654.10 11,750.00 0.4M