CTCP Tàu cao tốc Superdong - Kiên Giang (skg)

7.39
-0.03
(-0.40%)
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
(2026-08-17) 		-0.17 -2.24% 777,000 38,500 0
7.39
7.80
7.39
2 tháng
(2026-07-16) 		-0.77 -9.40% 2,075,600 107,042 0
7.39
8.19
7.39
3 tháng
(2026-06-16) 		-1.25 -14.42% 2,877,500 130,642 0
7.39
8.70
7.39
6 tháng
(2026-03-18) 		-1.46 -16.46% 7,301,600 326,642 -0.0
7.39
9.17
7.39
12 tháng
(2025-09-19) 		-3.16 -29.89% 21,293,500 274,942 -0.6
7.39
10.58
7.39
24 tháng
(2024-09-24) 		-3.81 -33.91% 85,211,600 -649,544 -6.7
7.39
11.68
7.39
36 tháng
(2023-10-02) 		-5.71 -43.51% 198,412,500 2,562,136 35.1
7.39
14.17
7.39
60 tháng
(2021-10-11) 		-7.19 -49.22% 499,269,200 -1,591,667 -68.8
7.39
20.24
7.39
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/06/2021
9.31
 92,700 9.31 9.47 9.19 100 0 0.0
24/06/2021
9.31
 235,900 9.43 9.47 9.19 0 13,600 -0.2
23/06/2021
9.43
 253,200 9.51 9.63 9.39 0 10,200 -0.1
22/06/2021
9.51
 232,200 9.55 9.72 9.51 100 1,500 -0.0
21/06/2021
9.55
 335,300 9.80 9.80 9.47 0 10,100 -0.1
18/06/2021
9.80
 307,200 9.72 9.80 9.47 0 2,500 -0.0
17/06/2021: Cổ tức tiền mặt tỉ lệ: 5%
17/06/2021
9.72
 538,000 9.51 9.80 9.39 10,500 0 0.1
16/06/2021
9.51
 229,000 9.63 9.63 9.32 5,400 5,600 -0.0
15/06/2021
9.63
 406,000 9.71 10.17 9.59 0 21,800 -0.3
14/06/2021
9.71
 989,600 9.09 9.71 9.20 0 30,900 -0.4
11/06/2021
9.09
 229,300 8.78 9.09 8.78 16,400 0 0.2
10/06/2021
8.78
 208,800 8.78 8.85 8.70 2,200 0 0.0
09/06/2021
8.78
 174,100 8.74 8.78 8.62 5,500 7,700 -0.0
08/06/2021
8.74
 342,500 8.78 8.93 8.54 200 2,400 -0.0
07/06/2021
8.78
 202,400 8.93 8.97 8.70 0 6,600 -0.1
04/06/2021
8.93
 201,900 8.89 9.01 8.89 7,700 0 0.1
03/06/2021
8.89
 339,000 8.62 8.97 8.66 13,100 0 0.1
02/06/2021
8.62
 125,900 8.54 8.66 8.54 0 100 -0.0
01/06/2021
8.54
 278,900 8.58 8.70 8.54 4,100 200 0.0
31/05/2021
8.58
 124,800 8.66 8.66 8.50 3,200 0 0.0
28/05/2021
8.66
 148,300 8.62 8.70 8.62 3,800 6,000 -0.0
27/05/2021
8.62
 130,600 8.74 8.85 8.62 400 6,800 -0.1
26/05/2021
8.74
 201,400 8.81 8.89 8.62 1,000 300 0.0
25/05/2021
8.81
 277,300 8.62 8.93 8.58 8,000 0 0.1
24/05/2021
8.62
 174,300 8.54 8.85 8.54 1,200 0 0.0
21/05/2021
8.54
 384,400 8.43 8.81 8.31 4,000 1,800 0.0
20/05/2021
8.43
 332,800 8.62 8.62 8.43 0 4,500 -0.0
19/05/2021
8.62
 321,600 8.66 8.81 8.54 0 2,300 -0.0
18/05/2021
8.66
 128,000 8.85 8.85 8.62 0 8,600 -0.1
17/05/2021
8.85
 93,400 8.81 8.97 8.78 100 400 -0.0
14/05/2021
8.81
 209,300 9.01 9.01 8.81 0 4,400 -0.1
13/05/2021
9.01
 92,100 9.16 9.16 9.01 2,600 0 0.0
12/05/2021
9.16
 109,300 8.85 9.16 8.85 1,400 0 0.0
11/05/2021
8.85
 193,900 8.81 8.85 8.58 9,800 0 0.1
10/05/2021
8.81
 372,200 9.01 9.01 8.54 9,400 0 0.1
07/05/2021
9.01
 368,100 9.24 9.32 8.70 3,600 2,600 0.0
06/05/2021
9.24
 122,600 9.51 9.55 9.24 2,200 0 0.0
05/05/2021
9.51
 381,900 9.40 9.55 9.20 7,500 0 0.1
04/05/2021
9.40
 201,600 9.71 9.71 9.32 3,000 0 0.0
29/04/2021
9.71
 198,000 9.71 9.71 9.55 38,600 0 0.5
28/04/2021
9.71
 158,500 9.71 9.94 9.59 14,800 0 0.2
27/04/2021
9.71
 314,400 9.94 9.94 9.71 19,500 4,800 0.2
26/04/2021
9.94
 178,000 10.02 10.25 9.86 0 13,400 -0.2
23/04/2021
10.02
 296,200 9.94 10.10 9.75 11,300 3,900 0.1
22/04/2021
9.94
 378,000 10.29 10.29 9.94 2,000 4,100 -0.0
20/04/2021
10.29
 419,100 10.29 10.48 9.90 7,800 6,400 0.0
19/04/2021
10.29
 228,300 9.94 10.48 9.78 30,000 1,100 0.4
16/04/2021
9.94
 449,400 10.21 10.33 9.75 2,100 0 0.0
15/04/2021
10.21
 548,600 10.64 10.72 10.21 2,200 7,300 -0.1
14/04/2021
10.64
 573,000 10.52 10.72 10.33 9,200 21,600 -0.2
13/04/2021
10.52
 736,700 10.79 10.79 10.48 5,900 500 0.1
12/04/2021
10.79
 639,300 10.87 10.87 10.64 5,700 0 0.1
09/04/2021
10.87
 409,800 10.95 10.99 10.79 7,000 0 0.1
08/04/2021
10.95
 485,000 11.03 11.26 10.87 16,800 0 0.2
07/04/2021
11.03
 733,000 10.56 11.03 10.52 14,500 5,000 0.1
06/04/2021
10.56
 326,000 10.64 10.72 10.48 4,900 11,000 -0.1
05/04/2021
10.64
 483,000 10.64 10.76 10.41 0 3,100 -0.0
02/04/2021
10.64
 749,200 10.48 10.72 10.48 20,100 3,100 0.2
01/04/2021
10.48
 380,700 10.56 10.64 10.41 5,800 11,300 -0.1
31/03/2021
10.56
 449,000 10.56 10.72 10.41 1,100 11,700 -0.1
30/03/2021
10.56
 456,000 10.41 10.76 10.41 10,200 17,900 -0.1
29/03/2021
10.41
 422,000 9.75 10.41 9.86 20,400 2,300 0.2
26/03/2021
9.75
 704,200 10.25 10.25 9.55 9,000 7,400 0.0
25/03/2021
10.25
 504,900 10.64 10.64 10.13 4,400 7,400 -0.0
24/03/2021
10.64
 585,400 10.76 10.76 10.10 1,100 2,800 -0.0
23/03/2021
10.76
 881,400 10.52 10.87 10.52 14,600 5,500 0.1
22/03/2021
10.52
 957,600 10.21 10.52 10.21 17,400 18,800 -0.0
19/03/2021
10.21
 933,200 9.86 10.41 9.78 0 12,100 -0.2
18/03/2021
9.86
 387,000 9.78 9.94 9.67 0 9,900 -0.1
17/03/2021
9.78
 429,500 9.78 9.86 9.63 1,000 200 0.0
16/03/2021
9.78
 436,500 9.75 9.90 9.67 8,100 4,700 0.0
15/03/2021
9.75
 522,700 9.44 9.82 9.47 4,400 0 0.1
12/03/2021
9.44
 364,500 9.47 9.63 9.32 6,000 2,500 0.0
11/03/2021
9.47
 512,500 9.47 9.55 9.32 7,200 200 0.1
10/03/2021
9.47
 282,600 9.59 9.59 9.28 3,000 3,800 -0.0
09/03/2021
9.59
 729,300 9.36 9.86 9.55 4,200 23,700 -0.2
08/03/2021
9.36
 802,200 8.78 9.36 9.24 3,400 2,000 0.0
05/03/2021
8.78
 119,000 8.74 8.78 8.62 3,000 2,800 0.0
04/03/2021
8.74
 187,800 8.89 8.93 8.62 0 9,500 -0.1
03/03/2021
8.89
 162,400 8.89 8.93 8.81 0 3,800 -0.0
02/03/2021
8.89
 358,800 8.81 8.97 8.81 900 600 0.0
01/03/2021
8.81
 324,700 8.70 8.85 8.54 22,900 0 0.3
26/02/2021
8.70
 129,700 8.70 8.74 8.54 1,800 2,600 -0.0
25/02/2021
8.70
 168,500 8.74 8.89 8.62 0 18,000 -0.2
24/02/2021
8.74
 262,300 8.85 8.93 8.66 0 12,000 -0.1
23/02/2021
8.85
 303,900 8.97 9.05 8.85 500 2,400 -0.0
22/02/2021
8.97
 446,900 8.85 9.01 8.70 100 9,300 -0.1
19/02/2021
8.85
 236,100 8.54 8.97 8.54 0 6,900 -0.1
18/02/2021
8.54
 249,700 8.39 8.70 8.27 50,500 29,000 0.2
17/02/2021
8.39
 116,900 8.08 8.39 8.08 23,600 2,700 0.2
09/02/2021
8.08
 138,200 8.00 8.08 7.88 26,800 4,500 0.2
08/02/2021
8.00
 176,400 8.39 8.46 7.92 35,000 16,800 0.2
05/02/2021
8.39
 233,400 8.27 8.50 8.27 44,500 9,900 0.4
04/02/2021
8.27
 225,700 8.27 8.39 8.15 56,800 16,400 0.4
03/02/2021
8.27
 269,800 7.73 8.27 7.73 53,000 6,800 0.5
02/02/2021
7.73
 147,700 7.77 7.77 7.53 35,600 7,900 0.3
01/02/2021
7.77
 212,000 8.15 8.23 7.77 42,200 30,800 0.1
29/01/2021
8.15
 267,100 7.92 8.23 7.42 75,100 122,500 -0.5
28/01/2021
7.92
 945,900 8.50 8.50 7.92 215,900 510,600 -3.0
27/01/2021
8.50
 422,100 8.93 8.93 8.35 42,500 7,800 0.4

Chính sách bảo mật | Điều khoản sử dụng |