CTCP Tàu cao tốc Superdong - Kiên Giang (skg)

9.08
-0.04
(-0.44%)
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
(2026-05-13) 		-0.20 -2.15% 1,405,200 3,000 0
8.99
9.40
9.08
2 tháng
(2026-04-13) 		-0.22 -2.36% 2,976,900 123,400 0
8.99
9.70
9.08
3 tháng
(2026-03-16) 		-0.28 -2.98% 4,502,500 196,000 0.0
8.99
9.70
9.08
6 tháng
(2025-12-15) 		-0.98 -9.70% 12,486,900 351,400 1.6
8.99
10.90
9.08
12 tháng
(2025-06-17) 		-1.23 -11.88% 40,702,200 422,493 2.8
8.99
11.85
9.08
24 tháng
(2024-06-24) 		-3.60 -28.33% 101,757,500 1,647,114 24.3
8.55
13.07
9.08
36 tháng
(2023-06-28) 		-9.79 -51.78% 263,230,900 3,403,894 52.1
8.55
19
9.08
60 tháng
(2021-07-08) 		0.04 0.42% 533,653,900 -962,309 -60.6
8.55
21.42
9.08
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |