CTCP Tàu cao tốc Superdong - Kiên Giang (skg)

10.40
0.05
(0.48%)
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
(2025-11-05) 		0.35 3.50% 1,506,500 -59,500 -0.6
10
10.40
10.40
2 tháng
(2025-10-06) 		-0.50 -4.61% 3,447,200 -87,600 -0.9
10
10.85
10.40
3 tháng
(2025-09-08) 		-0.65 -5.91% 6,718,800 -413,000 -4.5
10
11.20
10.40
6 tháng
(2025-06-09) 		-0.20 -1.90% 28,739,700 116,593 1.7
10
11.85
10.40
12 tháng
(2024-12-10) 		-0.29 -2.73% 60,695,900 -2,383,941 -24.2
8.55
12.26
10.40
24 tháng
(2023-12-18) 		-2.27 -18.02% 163,786,800 819,194 15.5
8.55
15
10.40
36 tháng
(2022-12-21) 		-1.99 -16.11% 315,126,900 2,960,359 48.0
8.55
19
10.40
60 tháng
(2020-12-31) 		0.32 3.23% 565,603,100 -1,120,719 -59.7
8.19
21.42
10.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
25/05/2021
9.33
 277,300 9.12 9.45 9.08 8,000 0 0.1
24/05/2021
9.12
 174,300 9.04 9.37 9.04 1,200 0 0.0
21/05/2021
9.04
 384,400 8.92 9.33 8.79 4,000 1,800 0.0
20/05/2021
8.92
 332,800 9.12 9.12 8.92 0 4,500 -0.0
19/05/2021
9.12
 321,600 9.16 9.33 9.04 0 2,300 -0.0
18/05/2021
9.16
 128,000 9.37 9.37 9.12 0 8,600 -0.1
17/05/2021
9.37
 93,400 9.33 9.49 9.29 100 400 -0.0
14/05/2021
9.33
 209,300 9.53 9.53 9.33 0 4,400 -0.1
13/05/2021
9.53
 92,100 9.70 9.70 9.53 2,600 0 0.0
12/05/2021
9.70
 109,300 9.37 9.70 9.37 1,400 0 0.0
11/05/2021
9.37
 193,900 9.33 9.37 9.08 9,800 0 0.1
10/05/2021
9.33
 372,200 9.53 9.53 9.04 9,400 0 0.1
07/05/2021
9.53
 368,100 9.78 9.86 9.20 3,600 2,600 0.0
06/05/2021
9.78
 122,600 10.07 10.11 9.78 2,200 0 0.0
05/05/2021
10.07
 381,900 9.94 10.11 9.74 7,500 0 0.1
04/05/2021
9.94
 201,600 10.27 10.27 9.86 3,000 0 0.0
29/04/2021
10.27
 198,000 10.27 10.27 10.11 38,600 0 0.5
28/04/2021
10.27
 158,500 10.27 10.52 10.15 14,800 0 0.2
27/04/2021
10.27
 314,400 10.52 10.52 10.27 19,500 4,800 0.2
26/04/2021
10.52
 178,000 10.60 10.85 10.44 0 13,400 -0.2
23/04/2021
10.60
 296,200 10.52 10.68 10.31 11,300 3,900 0.1
22/04/2021
10.52
 378,000 10.89 10.89 10.52 2,000 4,100 -0.0
20/04/2021
10.89
 419,100 10.89 11.09 10.48 7,800 6,400 0.0
19/04/2021
10.89
 228,300 10.52 11.09 10.35 30,000 1,100 0.4
16/04/2021
10.52
 449,400 10.81 10.93 10.31 2,100 0 0.0
15/04/2021
10.81
 548,600 11.26 11.34 10.81 2,200 7,300 -0.1
14/04/2021
11.26
 573,000 11.14 11.34 10.93 9,200 21,600 -0.2
13/04/2021
11.14
 736,700 11.42 11.42 11.09 5,900 500 0.1
12/04/2021
11.42
 639,300 11.51 11.51 11.26 5,700 0 0.1
09/04/2021
11.51
 409,800 11.59 11.63 11.42 7,000 0 0.1
08/04/2021
11.59
 485,000 11.67 11.92 11.51 16,800 0 0.2
07/04/2021
11.67
 733,000 11.18 11.67 11.14 14,500 5,000 0.1
06/04/2021
11.18
 326,000 11.26 11.34 11.09 4,900 11,000 -0.1
05/04/2021
11.26
 483,000 11.26 11.38 11.01 0 3,100 -0.0
02/04/2021
11.26
 749,200 11.09 11.34 11.09 20,100 3,100 0.2
01/04/2021
11.09
 380,700 11.18 11.26 11.01 5,800 11,300 -0.1
31/03/2021
11.18
 449,000 11.18 11.34 11.01 1,100 11,700 -0.1
30/03/2021
11.18
 456,000 11.01 11.38 11.01 10,200 17,900 -0.1
29/03/2021
11.01
 422,000 10.31 11.01 10.44 20,400 2,300 0.2
26/03/2021
10.31
 704,200 10.85 10.85 10.11 9,000 7,400 0.0
25/03/2021
10.85
 504,900 11.26 11.26 10.72 4,400 7,400 -0.0
24/03/2021
11.26
 585,400 11.38 11.38 10.68 1,100 2,800 -0.0
23/03/2021
11.38
 881,400 11.14 11.51 11.14 14,600 5,500 0.1
22/03/2021
11.14
 957,600 10.81 11.14 10.81 17,400 18,800 -0.0
19/03/2021
10.81
 933,200 10.44 11.01 10.35 0 12,100 -0.2
18/03/2021
10.44
 387,000 10.35 10.52 10.23 0 9,900 -0.1
17/03/2021
10.35
 429,500 10.35 10.44 10.19 1,000 200 0.0
16/03/2021
10.35
 436,500 10.31 10.48 10.23 8,100 4,700 0.0
15/03/2021
10.31
 522,700 9.99 10.40 10.03 4,400 0 0.1
12/03/2021
9.99
 364,500 10.03 10.19 9.86 6,000 2,500 0.0
11/03/2021
10.03
 512,500 10.03 10.11 9.86 7,200 200 0.1
10/03/2021
10.03
 282,600 10.15 10.15 9.82 3,000 3,800 -0.0
09/03/2021
10.15
 729,300 9.90 10.44 10.11 4,200 23,700 -0.2
08/03/2021
9.90
 802,200 9.29 9.90 9.78 3,400 2,000 0.0
05/03/2021
9.29
 119,000 9.25 9.29 9.12 3,000 2,800 0.0
04/03/2021
9.25
 187,800 9.41 9.45 9.12 0 9,500 -0.1
03/03/2021
9.41
 162,400 9.41 9.45 9.33 0 3,800 -0.0
02/03/2021
9.41
 358,800 9.33 9.49 9.33 900 600 0.0
01/03/2021
9.33
 324,700 9.20 9.37 9.04 22,900 0 0.3
26/02/2021
9.20
 129,700 9.20 9.25 9.04 1,800 2,600 -0.0
25/02/2021
9.20
 168,500 9.25 9.41 9.12 0 18,000 -0.2
24/02/2021
9.25
 262,300 9.37 9.45 9.16 0 12,000 -0.1
23/02/2021
9.37
 303,900 9.49 9.57 9.37 500 2,400 -0.0
22/02/2021
9.49
 446,900 9.37 9.53 9.20 100 9,300 -0.1
19/02/2021
9.37
 236,100 9.04 9.49 9.04 0 6,900 -0.1

Chính sách bảo mật | Điều khoản sử dụng |