CTCP Tàu cao tốc Superdong - Kiên Giang (skg)

10
-0.10
(-0.99%)
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
(2025-12-29) 		0.10 1% 3,730,300 -43,300 -0.4
10
10.90
10
2 tháng
(2025-12-01) 		0.10 1% 5,439,200 -87,500 -0.8
9.99
10.90
10
3 tháng
(2025-10-30) 		-0.30 -2.88% 6,799,700 -123,400 -1.2
9.99
10.90
10
6 tháng
(2025-08-01) 		-0.95 -8.60% 21,948,200 -227,100 -1.9
9.99
11.85
10
12 tháng
(2025-02-03) 		-0.54 -5.08% 61,976,800 -2,411,337 -24.3
8.55
12.26
10
24 tháng
(2024-02-15) 		-2.61 -20.55% 159,959,200 828,414 15.8
8.55
15
10
36 tháng
(2023-02-13) 		-1.90 -15.80% 310,979,300 2,825,161 46.3
8.55
19
10
60 tháng
(2021-02-23) 		0.73 7.81% 558,267,100 -1,233,209 -61.1
8.55
21.42
10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/11/2020
7.90
 61,080 7.98 7.98 7.89 12,500 760 0.1
11/11/2020
7.98
 73,540 7.99 8.01 7.90 13,700 0 0.1
10/11/2020
7.99
 409,620 7.76 8.14 7.86 81,700 73,300 0.1
09/11/2020
7.76
 77,000 7.74 7.81 7.73 15,600 28,800 -0.1
06/11/2020
7.74
 13,980 7.76 7.76 7.66 4,750 1,200 0.0
05/11/2020
7.76
 17,510 7.79 7.79 7.64 3,370 830 0.0
04/11/2020
7.79
 169,910 7.63 7.85 7.56 49,660 50,700 -0.0
03/11/2020
7.63
 54,260 7.63 7.63 7.56 11,600 18,720 -0.1
02/11/2020
7.63
 58,890 7.63 7.63 7.61 11,320 17,240 -0.1
30/10/2020
7.63
 77,260 7.67 7.67 7.56 56,060 14,490 0.4
29/10/2020
7.67
 38,220 7.67 7.67 7.40 8,000 0 0.1
28/10/2020
7.67
 117,370 7.77 7.77 7.64 39,790 2,780 0.3
27/10/2020
7.77
 81,850 7.81 7.81 7.68 26,500 2,200 0.2
26/10/2020
7.81
 115,110 7.84 7.84 7.78 72,210 10,620 0.6
23/10/2020
7.84
 194,450 7.86 7.86 7.81 53,790 21,480 0.3
22/10/2020
7.86
 116,130 7.82 7.86 7.82 39,330 16,230 0.2
21/10/2020
7.82
 110,530 7.85 7.87 7.82 20,460 40,820 -0.2
20/10/2020
7.85
 269,010 7.83 7.90 7.64 63,300 70,680 -0.1
19/10/2020
7.83
 198,110 7.85 7.91 7.81 65,500 60,000 0.1
16/10/2020
7.85
 66,230 7.85 7.93 7.84 10,270 0 0.1
15/10/2020
7.85
 139,600 7.90 7.93 7.82 40,890 21,250 0.2
14/10/2020
7.90
 79,900 7.89 7.97 7.85 11,680 0 0.1
13/10/2020
7.89
 44,770 7.86 7.93 7.85 6,730 0 0.1
12/10/2020
7.86
 66,320 7.97 7.98 7.85 11,570 0 0.1
09/10/2020
7.97
 59,300 8.01 8.01 7.96 8,640 0 0.1
08/10/2020
8.01
 51,630 8.05 8.05 8.00 5,150 0 0.1
07/10/2020
8.05
 206,310 7.97 8.05 7.89 20,000 0 0.2
06/10/2020
7.97
 280,970 7.97 8.05 7.93 28,800 0 0.3
05/10/2020
7.97
 107,390 7.90 8.01 7.89 10,460 0 0.1
02/10/2020
7.90
 354,550 7.89 8.01 7.81 114,400 0 1.1
01/10/2020
7.89
 145,500 7.89 8.05 7.89 19,090 0 0.2
30/09/2020
7.89
 222,500 7.97 7.99 7.81 24,650 0 0.2
29/09/2020
7.97
 241,420 8.18 8.18 7.64 19,910 0 0.2
28/09/2020
8.18
 345,850 8.01 8.19 7.97 33,400 0 0.3
25/09/2020
8.01
 212,340 7.81 8.01 7.81 17,550 0 0.2
24/09/2020
7.81
 210,980 8.04 8.04 7.73 0 3,780 -0.0
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

Chính sách bảo mật | Điều khoản sử dụng |