CTCP Tàu cao tốc Superdong - Kiên Giang (skg)

9.40
-0.08
(-0.84%)
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
(2026-02-23) 		-0.67 -6.60% 2,591,900 177,500 1.8
9.28
10.20
9.40
2 tháng
(2026-01-19) 		-1.37 -12.63% 5,475,400 66,800 0.7
9.28
10.85
9.40
3 tháng
(2025-12-18) 		-0.62 -6.14% 8,047,600 156,000 1.6
9.28
10.90
9.40
6 tháng
(2025-09-19) 		-1.72 -15.36% 13,991,900 -51,700 -0.6
9.28
11.20
9.40
12 tháng
(2025-03-24) 		-1.88 -16.52% 52,561,700 -396,311 -1.2
8.55
11.85
9.40
24 tháng
(2024-03-28) 		-3.58 -27.44% 149,322,700 838,914 15.0
8.55
15
9.40
36 tháng
(2023-04-03) 		-3.76 -28.39% 308,788,700 3,008,743 47.9
8.55
19
9.40
60 tháng
(2021-04-13) 		-1.66 -14.87% 545,641,200 -1,035,209 -59.2
8.55
21.42
9.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
05/05/2020
7.27
 171,370 7.30 7.30 7.16 0 0 0
04/05/2020
7.30
 163,430 7.45 7.67 7.30 0 0 0
29/04/2020
7.45
 432,200 7.33 7.60 7.08 0 0 0
28/04/2020
7.33
 231,990 7.52 7.52 7.08 0 0 0
27/04/2020
7.52
 416,040 7.43 7.74 7.45 0 0 0
24/04/2020
7.43
 310,330 7.08 7.45 7.15 15,000 0 0.1
23/04/2020
7.08
 1,560,560 6.76 7.19 6.76 0 0 0
22/04/2020
6.76
 145,250 6.76 6.76 6.55 0 0 0
21/04/2020
6.76
 252,130 6.84 6.85 6.63 0 0 0
20/04/2020
6.84
 222,580 6.84 6.85 6.55 0 0 0
17/04/2020
6.84
 200,250 6.62 6.85 6.55 0 0 0
16/04/2020
6.62
 252,390 6.78 6.78 6.55 10 0 0
15/04/2020
6.78
 285,520 6.78 6.81 6.66 0 0 0
14/04/2020
6.78
 172,050 6.86 6.87 6.59 0 0 0
13/04/2020
6.86
 383,910 6.57 6.89 6.57 0 8,000 -0.1
10/04/2020
6.57
 503,630 6.45 6.58 6.29 0 0 0
09/04/2020
6.45
 135,810 6.43 6.62 6.40 0 7,000 -0.1
08/04/2020
6.43
 80,640 6.29 6.43 6.29 0 30 -0.0
07/04/2020
6.29
 91,430 6.29 6.55 6.26 0 500 -0.0
06/04/2020
6.29
 393,970 5.88 6.29 5.96 0 0 0
03/04/2020
5.88
 250,380 5.50 5.88 5.52 0 0 0
01/04/2020
5.50
 44,600 5.29 5.55 5.29 0 0 0
31/03/2020
5.29
 60,270 5.21 5.35 4.99 3,010 0 0.0
30/03/2020
5.21
 891,950 5.59 5.59 5.21 200 441,000 -3.1
27/03/2020
5.59
 754,290 5.96 5.96 5.58 0 334,000 -2.5
26/03/2020
5.96
 71,840 6.05 6.07 5.96 0 40,000 -0.3
25/03/2020
6.05
 194,980 5.96 6.18 6.03 0 120,040 -1.0
24/03/2020
5.96
 222,110 6.34 6.55 5.90 0 93,920 -0.8
23/03/2020
6.34
 312,040 6.81 6.81 6.34 0 145,620 -1.2
20/03/2020
6.81
 399,980 7.03 7.04 6.63 3,000 111,760 -1.0
19/03/2020
7.03
 81,740 7.04 7.11 6.93 3,000 0 0.0
18/03/2020
7.04
 67,700 7.06 7.26 7.04 3,000 0 0.0
17/03/2020
7.06
 48,790 6.96 7.07 6.72 0 0 0
16/03/2020
6.96
 99,310 6.93 7.15 6.85 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |