CTCP Tàu cao tốc Superdong - Kiên Giang (skg)

9.40
-0.08
(-0.84%)
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
(2026-02-23) 		-0.67 -6.60% 2,591,900 177,500 1.8
9.28
10.20
9.40
2 tháng
(2026-01-19) 		-1.37 -12.63% 5,475,400 66,800 0.7
9.28
10.85
9.40
3 tháng
(2025-12-18) 		-0.62 -6.14% 8,047,600 156,000 1.6
9.28
10.90
9.40
6 tháng
(2025-09-19) 		-1.72 -15.36% 13,991,900 -51,700 -0.6
9.28
11.20
9.40
12 tháng
(2025-03-24) 		-1.88 -16.52% 52,561,700 -396,311 -1.2
8.55
11.85
9.40
24 tháng
(2024-03-28) 		-3.58 -27.44% 149,322,700 838,914 15.0
8.55
15
9.40
36 tháng
(2023-04-03) 		-3.76 -28.39% 308,788,700 3,008,743 47.9
8.55
19
9.40
60 tháng
(2021-04-13) 		-1.66 -14.87% 545,641,200 -1,035,209 -59.2
8.55
21.42
9.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
14/10/2021
15.64
 372,400 15.64 15.98 15.34 40,300 17,500 0.4
13/10/2021
15.64
 918,800 15.25 16.11 14.82 17,500 13,800 0.1
12/10/2021
15.25
 1,177,300 15.47 15.47 14.91 20,700 111,900 -1.6
11/10/2021
15.47
 2,179,500 14.48 15.47 14.14 1,900 203,300 -2.5
08/10/2021
14.48
 686,900 13.84 14.61 13.71 196,500 21,900 2.9
07/10/2021
13.84
 2,206,400 13.15 14.05 13.19 74,600 275,900 -3.3
06/10/2021
13.15
 356,100 13.15 13.19 12.85 4,000 0 0.1
05/10/2021
13.15
 555,600 13.07 13.32 13.07 16,500 18,300 -0.0
04/10/2021
13.07
 531,300 12.72 13.28 12.81 30,300 11,300 0.3
01/10/2021
12.72
 397,000 12.68 13.11 12.59 77,090 56,490 0.3
30/09/2021
12.68
 448,300 12.59 12.85 12.59 60,000 900 0.9
29/09/2021
12.59
 218,100 12.85 12.85 12.55 9,700 10,700 -0.0
28/09/2021
12.85
 457,600 12.42 12.85 12.00 61,600 0 0.9
27/09/2021
12.42
 689,400 12.64 12.81 12.42 37,200 14,800 0.3
24/09/2021
12.64
 745,000 12.81 12.89 12.59 0 7,300 -0.1
23/09/2021
12.81
 926,500 13.07 13.32 12.68 9,100 36,100 -0.4
22/09/2021
13.07
 1,204,300 12.85 13.58 12.68 54,100 18,000 0.5
21/09/2021
12.85
 1,527,200 13.15 13.15 12.42 42,200 31,400 0.2
20/09/2021
13.15
 1,776,100 13.32 13.62 12.85 10,600 146,700 -2.1
17/09/2021
13.32
 1,216,100 13.11 13.58 12.89 20,700 33,000 -0.2
16/09/2021
13.11
 896,800 13.02 13.11 12.51 9,800 12,000 -0.0
15/09/2021
13.02
 1,418,800 13.15 13.19 12.59 29,800 150,100 -1.8
14/09/2021
13.15
 2,894,300 12.30 13.15 12.42 787,700 274,500 7.7
13/09/2021
12.30
 1,484,400 11.52 12.30 11.52 17,500 151,700 -1.9
10/09/2021
11.52
 1,322,900 11.52 11.95 11.40 28,300 162,300 -1.8
09/09/2021
11.52
 1,659,900 10.80 11.52 10.80 0 126,400 -1.7
08/09/2021
10.80
 469,600 10.92 10.97 10.80 3,000 50,000 -0.6
07/09/2021
10.92
 1,133,000 10.75 11.14 10.88 29,900 109,300 -1.0
06/09/2021
10.75
 634,600 10.32 10.80 10.32 40,100 14,000 0.3
01/09/2021
10.32
 358,900 10.37 10.50 10.20 18,700 0 0.2
31/08/2021
10.37
 495,500 10.67 10.67 10.37 51,500 0 0.6
30/08/2021
10.67
 651,600 10.62 10.97 10.67 27,700 6,600 0.3
27/08/2021
10.62
 831,400 10.32 10.62 10.24 6,600 52,900 -0.6
26/08/2021
10.32
 714,800 9.94 10.62 10.02 12,000 51,600 -0.5
25/08/2021
9.94
 197,000 10.02 10.07 9.81 4,800 1,600 0.0
24/08/2021
10.02
 366,400 9.77 10.02 9.64 111,300 6,600 1.2
23/08/2021
9.77
 192,200 9.81 9.85 9.68 67,100 0 0.8
20/08/2021
9.81
 498,300 10.15 10.15 9.77 146,400 3,300 1.7
19/08/2021
10.15
 189,800 10.24 10.24 10.11 28,600 0 0.3
18/08/2021
10.24
 185,700 10.28 10.32 10.15 3,100 7,500 -0.1
17/08/2021
10.28
 576,600 10.28 10.71 10.11 100 56,100 -0.7
16/08/2021
10.28
 703,300 10.11 10.32 9.72 5,300 94,500 -1.1
13/08/2021
10.11
 212,400 10.07 10.24 9.90 1,000 40,100 -0.4
12/08/2021
10.07
 703,900 9.81 10.28 9.68 13,100 90,100 -0.9
11/08/2021
9.81
 514,200 9.60 10.07 9.51 4,300 57,300 -0.6
10/08/2021
9.60
 119,300 9.60 9.72 9.55 28,200 1,500 0.3
09/08/2021
9.60
 124,600 9.42 9.60 9.21 36,500 0 0.4
06/08/2021
9.42
 102,100 9.42 9.55 9.38 51,500 0 0.6
05/08/2021
9.42
 89,500 9.55 9.55 9.34 28,500 200 0.3
04/08/2021
9.55
 95,200 9.47 9.60 9.42 25,000 300 0.3
03/08/2021
9.47
 174,500 9.60 9.85 9.42 23,800 3,100 0.2
02/08/2021
9.60
 482,500 9.00 9.60 8.82 95,000 39,600 0.6
30/07/2021
9.00
 128,300 8.95 9.00 8.91 47,000 0 0.5
29/07/2021
8.95
 67,500 8.91 9.00 8.82 27,700 1,600 0.3
28/07/2021
8.91
 53,500 8.91 9.00 8.82 17,900 0 0.2
27/07/2021
8.91
 134,400 9.00 9.08 8.78 44,000 100 0.5
26/07/2021
9.00
 128,400 9.08 9.08 8.74 38,300 3,100 0.4
23/07/2021
9.08
 86,900 9.04 9.08 8.82 35,200 1,600 0.4
22/07/2021
9.04
 199,400 8.70 9.08 8.70 94,900 5,000 0.9
21/07/2021
8.70
 129,200 8.61 8.74 8.57 38,900 0 0.4
20/07/2021
8.61
 197,800 8.56 8.70 8.40 140,700 38,000 1.0
19/07/2021
8.56
 243,400 8.74 8.74 8.48 89,200 22,900 0.7
16/07/2021
8.74
 197,700 8.74 8.82 8.65 70,200 137,400 -0.7
15/07/2021
8.74
 202,800 8.70 8.91 8.61 243,800 228,700 0.2
14/07/2021
8.70
 117,600 8.70 8.78 8.61 35,100 41,900 -0.1
13/07/2021
8.70
 241,300 8.57 8.82 8.57 65,900 95,400 -0.3
12/07/2021
8.57
 574,600 9.00 9.00 8.44 178,000 59,000 1.2
09/07/2021
9.00
 178,300 9.08 9.30 8.91 36,600 16,800 0.2
08/07/2021
9.08
 127,800 9.12 9.34 9.00 25,600 11,300 0.1
07/07/2021
9.12
 236,200 9.25 9.25 8.91 63,300 100 0.7
06/07/2021
9.25
 286,200 9.47 9.51 9.25 0 2,300 -0.0
05/07/2021
9.47
 135,700 9.72 9.72 9.42 1,200 4,000 -0.0
02/07/2021
9.72
 238,900 9.72 9.85 9.60 20,200 0 0.2
01/07/2021
9.72
 191,200 9.81 9.85 9.64 900 4,400 -0.0
30/06/2021
9.81
 126,500 9.98 10.02 9.72 0 13,200 -0.2
29/06/2021
9.98
 214,500 9.85 10.20 9.77 2,000 0 0.0
28/06/2021
9.85
 231,600 9.85 9.90 9.60 3,000 0 0.0
25/06/2021
9.85
 92,700 9.85 10.02 9.72 100 0 0.0
24/06/2021
9.85
 235,900 9.98 10.02 9.72 0 13,600 -0.2
23/06/2021
9.98
 253,200 10.07 10.20 9.94 0 10,200 -0.1
22/06/2021
10.07
 232,200 10.11 10.28 10.07 100 1,500 -0.0
21/06/2021
10.11
 335,300 10.37 10.37 10.02 0 10,100 -0.1
18/06/2021
10.37
 307,200 10.28 10.37 10.02 0 2,500 -0.0
17/06/2021: Cổ tức tiền mặt tỉ lệ: 5%
17/06/2021
10.28
 538,000 10.07 10.37 9.94 10,500 0 0.1
16/06/2021
10.07
 229,000 10.19 10.19 9.86 5,400 5,600 -0.0
15/06/2021
10.19
 406,000 10.27 10.77 10.15 0 21,800 -0.3
14/06/2021
10.27
 989,600 9.62 10.27 9.74 0 30,900 -0.4
11/06/2021
9.62
 229,300 9.29 9.62 9.29 16,400 0 0.2
10/06/2021
9.29
 208,800 9.29 9.37 9.20 2,200 0 0.0
09/06/2021
9.29
 174,100 9.25 9.29 9.12 5,500 7,700 -0.0
08/06/2021
9.25
 342,500 9.29 9.45 9.04 200 2,400 -0.0
07/06/2021
9.29
 202,400 9.45 9.49 9.20 0 6,600 -0.1
04/06/2021
9.45
 201,900 9.41 9.53 9.41 7,700 0 0.1
03/06/2021
9.41
 339,000 9.12 9.49 9.16 13,100 0 0.1
02/06/2021
9.12
 125,900 9.04 9.16 9.04 0 100 -0.0
01/06/2021
9.04
 278,900 9.08 9.20 9.04 4,100 200 0.0
31/05/2021
9.08
 124,800 9.16 9.16 9.00 3,200 0 0.0
28/05/2021
9.16
 148,300 9.12 9.20 9.12 3,800 6,000 -0.0
27/05/2021
9.12
 130,600 9.25 9.37 9.12 400 6,800 -0.1
26/05/2021
9.25
 201,400 9.33 9.41 9.12 1,000 300 0.0

Chính sách bảo mật | Điều khoản sử dụng |