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)
23/09/2020
8.04
 68,330 8.05 8.08 7.81 0 13,050 -0.1
22/09/2020
8.05
 335,790 7.85 8.05 7.57 0 23,410 -0.2
21/09/2020
7.85
 301,910 7.64 7.93 7.62 0 89,270 -0.8
18/09/2020
7.64
 126,420 7.64 7.70 7.64 0 22,510 -0.2
17/09/2020
7.64
 167,360 7.64 7.66 7.59 0 0 0
16/09/2020
7.64
 242,210 7.64 7.66 7.58 0 0 0
15/09/2020
7.64
 333,640 7.55 7.73 7.56 0 17,840 -0.2
14/09/2020
7.55
 372,300 7.36 7.60 7.36 0 143,060 -1.3
11/09/2020
7.36
 174,310 7.28 7.40 7.22 0 22,120 -0.2
10/09/2020
7.28
 75,270 7.28 7.31 7.25 0 20,590 -0.2
09/09/2020
7.28
 55,500 7.30 7.30 7.17 0 0 0
08/09/2020
7.30
 80,340 7.22 7.31 7.19 1,000 2,530 -0.0
07/09/2020
7.22
 162,720 7.20 7.31 7.20 0 41,270 -0.4
04/09/2020
7.20
 88,040 7.33 7.33 7.11 0 50,680 -0.4
03/09/2020
7.33
 174,260 7.10 7.59 7.15 1,500 0 0.0
01/09/2020
7.10
 110,030 7.10 7.11 7.08 5,000 30,490 -0.2
31/08/2020
7.10
 110,340 7.11 7.11 7.08 0 13,860 -0.1
28/08/2020
7.11
 160,030 7.13 7.13 7.09 40,000 36,860 0.0
27/08/2020
7.13
 64,400 7.13 7.13 7.09 0 13,000 -0.1
26/08/2020
7.13
 126,000 7.13 7.14 7.09 0 44,840 -0.4
25/08/2020
7.13
 84,230 7.13 7.13 7.11 0 43,130 -0.4
24/08/2020
7.13
 187,370 7.08 7.13 7.08 60,900 142,000 -0.7
21/08/2020
7.08
 124,010 7.05 7.11 7.05 0 55,670 -0.5
20/08/2020
7.05
 42,900 7.07 7.11 7.05 0 13,960 -0.1
19/08/2020
7.07
 45,590 7.07 7.23 7.03 0 0 0
18/08/2020
7.07
 84,960 7.15 7.15 7.05 1,500 0 0.0
17/08/2020
7.15
 109,130 7.30 7.30 7.07 0 0 0
14/08/2020
7.30
 59,170 7.52 7.52 7.23 0 300 -0.0
13/08/2020
7.52
 238,200 7.23 7.63 7.40 135,640 30,400 1.0
12/08/2020
7.23
 287,840 6.90 7.31 6.99 92,100 73,000 0.2
11/08/2020
6.90
 129,010 6.76 6.92 6.76 0 0 0
10/08/2020
6.76
 153,770 6.72 6.82 6.68 0 0 0
07/08/2020
6.72
 93,540 6.72 6.74 6.62 0 0 0
06/08/2020
6.72
 189,420 6.82 6.89 6.66 0 0 0
05/08/2020
6.82
 70,980 6.57 6.84 6.62 40 0 0.0
04/08/2020
6.57
 124,590 6.49 6.66 6.53 9,000 0 0.1
03/08/2020
6.49
 113,520 6.41 6.53 6.33 9,140 3,230 0.0
31/07/2020
6.41
 159,940 6.21 6.49 6.19 15,970 0 0.1
30/07/2020
6.21
 107,460 6.16 6.29 6.16 1,000 83,490 -0.6
29/07/2020
6.16
 386,900 6.62 6.62 6.16 1,000 83,490 -0.6
28/07/2020
6.62
 135,670 6.48 6.62 6.48 0 0 0
27/07/2020
6.48
 498,130 6.97 6.97 6.48 50 0 0.0
24/07/2020
6.97
 684,960 7.48 7.48 6.96 97,670 109,150 -0.1
23/07/2020
7.48
 82,310 7.61 7.61 7.44 2,170 10,550 -0.1
22/07/2020
7.61
 95,900 7.59 7.68 7.57 8,720 0 0.1
21/07/2020
7.59
 99,390 7.59 7.68 7.56 5,000 0 0.0
20/07/2020
7.59
 236,650 7.97 7.97 7.54 5,000 0 0.0
17/07/2020
7.97
 153,420 8.13 8.13 7.85 1,740 40,000 -0.4
16/07/2020
8.13
 70,100 8.14 8.18 8.05 3,750 0 0.0
15/07/2020: Cổ tức tiền mặt tỉ lệ: 10%
15/07/2020
8.14
 168,490 7.93 8.18 7.89 990 3,000 -0.0
14/07/2020
7.93
 177,750 7.97 8.01 7.86 0 54,130 -0.6
13/07/2020
7.97
 224,950 8.04 8.04 7.89 0 10,000 -0.1
10/07/2020
8.04
 102,520 8.08 8.12 7.93 0 3,000 -0.0
09/07/2020
8.08
 217,290 7.97 8.19 7.97 0 0 0
08/07/2020
7.97
 206,650 7.74 7.97 7.78 0 0 0
07/07/2020
7.74
 172,400 7.74 7.82 7.71 0 29,520 -0.3
06/07/2020
7.74
 206,160 7.67 7.89 7.60 0 0 0
03/07/2020
7.67
 60,230 7.45 7.74 7.60 0 0 0
02/07/2020
7.45
 70,190 7.56 7.60 7.43 0 0 0
01/07/2020
7.56
 60,390 7.37 7.56 7.30 0 10,000 -0.1
30/06/2020
7.37
 100,120 7.56 7.67 7.37 0 590 -0.0
29/06/2020
7.56
 273,060 7.63 7.67 7.45 0 590 -0.0
26/06/2020
7.63
 72,210 7.60 7.71 7.60 0 590 -0.0
25/06/2020
7.60
 156,970 7.67 7.71 7.52 0 60,000 -0.6
24/06/2020
7.67
 144,490 7.63 7.78 7.63 0 3,110 -0.0
23/06/2020
7.63
 87,910 7.63 7.74 7.60 0 1,200 -0.0
22/06/2020
7.63
 122,240 7.78 7.82 7.60 0 0 0
19/06/2020
7.78
 143,050 7.67 7.82 7.63 0 0 0
18/06/2020
7.67
 83,890 7.71 7.74 7.56 0 0 0
17/06/2020
7.71
 176,060 7.78 7.82 7.60 0 0 0
16/06/2020
7.78
 139,590 7.60 7.78 7.60 12,650 0 0.1
15/06/2020
7.60
 317,170 7.89 7.89 7.48 0 12,500 -0.1
12/06/2020
7.89
 231,320 7.89 8.04 7.45 0 0 0
11/06/2020
7.89
 471,640 8.45 8.71 7.89 1,000 0 0.0
10/06/2020
8.45
 694,760 7.93 8.45 7.86 0 12,000 -0.1
09/06/2020
7.93
 164,160 8.04 8.19 7.89 50 0 0.0
08/06/2020
8.04
 352,780 8.04 8.04 7.74 0 0 0
05/06/2020
8.04
 366,640 7.67 8.04 7.60 0 0 0
04/06/2020
7.67
 254,290 7.60 7.67 7.56 0 0 0
03/06/2020
7.60
 113,250 7.60 7.67 7.56 0 0 0
02/06/2020
7.60
 197,520 7.67 7.71 7.60 0 0 0
01/06/2020
7.67
 251,030 7.63 7.71 7.60 1,200 0 0.0
29/05/2020
7.63
 125,000 7.60 7.67 7.56 0 0 0
28/05/2020
7.60
 135,320 7.63 7.71 7.56 0 0 0
27/05/2020
7.63
 337,350 7.63 7.82 7.60 0 0 0
26/05/2020
7.63
 167,530 7.60 7.67 7.52 0 0 0
25/05/2020
7.60
 286,400 7.63 7.63 7.45 0 0 0
22/05/2020
7.63
 171,840 7.74 7.78 7.63 0 0 0
21/05/2020
7.74
 199,020 7.74 7.89 7.60 0 0 0
20/05/2020
7.74
 542,160 7.52 7.82 7.48 0 110,860 -1.1
19/05/2020
7.52
 383,220 7.39 7.56 7.44 0 0 0
18/05/2020
7.39
 46,920 7.41 7.42 7.37 0 2,010 -0.0
15/05/2020
7.41
 115,070 7.41 7.43 7.36 16,600 0 0.2
14/05/2020
7.41
 89,800 7.42 7.42 7.36 0 0 0
13/05/2020
7.42
 230,170 7.38 7.45 7.33 11,800 0 0.1
12/05/2020
7.38
 175,470 7.41 7.45 7.33 3,650 0 0.0
11/05/2020
7.41
 151,930 7.42 7.52 7.31 0 0 0
08/05/2020
7.42
 311,480 7.40 7.52 7.39 0 0 0
07/05/2020
7.40
 191,010 7.26 7.42 7.30 0 0 0
06/05/2020
7.26
 196,250 7.27 7.48 7.16 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |