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)
07/09/2020
6.83
 162,720 6.80 6.90 6.80 0 41,270 -0.4
04/09/2020
6.80
 88,040 6.93 6.93 6.72 0 50,680 -0.4
03/09/2020
6.93
 174,260 6.71 7.17 6.76 1,500 0 0.0
01/09/2020
6.71
 110,030 6.71 6.72 6.69 5,000 30,490 -0.2
31/08/2020
6.71
 110,340 6.72 6.72 6.69 0 13,860 -0.1
28/08/2020
6.72
 160,030 6.73 6.74 6.70 40,000 36,860 0.0
27/08/2020
6.73
 64,400 6.73 6.73 6.70 0 13,000 -0.1
26/08/2020
6.73
 126,000 6.74 6.75 6.70 0 44,840 -0.4
25/08/2020
6.74
 84,230 6.73 6.74 6.72 0 43,130 -0.4
24/08/2020
6.73
 187,370 6.69 6.73 6.69 60,900 142,000 -0.7
21/08/2020
6.69
 124,010 6.66 6.72 6.66 0 55,670 -0.5
20/08/2020
6.66
 42,900 6.68 6.72 6.66 0 13,960 -0.1
19/08/2020
6.68
 45,590 6.68 6.83 6.65 0 0 0
18/08/2020
6.68
 84,960 6.76 6.76 6.66 1,500 0 0.0
17/08/2020
6.76
 109,130 6.90 6.90 6.68 0 0 0
14/08/2020
6.90
 59,170 7.11 7.11 6.83 0 300 -0.0
13/08/2020
7.11
 238,200 6.83 7.21 6.99 135,640 30,400 1.0
12/08/2020
6.83
 287,840 6.52 6.91 6.60 92,100 73,000 0.2
11/08/2020
6.52
 129,010 6.38 6.54 6.38 0 0 0
10/08/2020
6.38
 153,770 6.35 6.45 6.31 0 0 0
07/08/2020
6.35
 93,540 6.35 6.37 6.25 0 0 0
06/08/2020
6.35
 189,420 6.45 6.51 6.29 0 0 0
05/08/2020
6.45
 70,980 6.21 6.46 6.25 40 0 0.0
04/08/2020
6.21
 124,590 6.13 6.29 6.17 9,000 0 0.1
03/08/2020
6.13
 113,520 6.06 6.17 5.98 9,140 3,230 0.0
31/07/2020
6.06
 159,940 5.87 6.13 5.85 15,970 0 0.1
30/07/2020
5.87
 107,460 5.82 5.94 5.82 1,000 83,490 -0.6
29/07/2020
5.82
 386,900 6.25 6.25 5.82 1,000 83,490 -0.6
28/07/2020
6.25
 135,670 6.13 6.25 6.13 0 0 0
27/07/2020
6.13
 498,130 6.59 6.59 6.13 50 0 0.0
24/07/2020
6.59
 684,960 7.07 7.07 6.58 97,670 109,150 -0.1
23/07/2020
7.07
 82,310 7.19 7.19 7.03 2,170 10,550 -0.1
22/07/2020
7.19
 95,900 7.18 7.26 7.15 8,720 0 0.1
21/07/2020
7.18
 99,390 7.18 7.26 7.14 5,000 0 0.0
20/07/2020
7.18
 236,650 7.53 7.53 7.12 5,000 0 0.0
17/07/2020
7.53
 153,420 7.68 7.68 7.42 1,740 40,000 -0.4
16/07/2020
7.68
 70,100 7.69 7.73 7.61 3,750 0 0.0
15/07/2020: Cổ tức tiền mặt tỉ lệ: 10%
15/07/2020
7.69
 168,490 7.49 7.73 7.46 990 3,000 -0.0
14/07/2020
7.49
 177,750 7.53 7.56 7.42 0 54,130 -0.6
13/07/2020
7.53
 224,950 7.60 7.60 7.46 0 10,000 -0.1
10/07/2020
7.60
 102,520 7.63 7.67 7.49 0 3,000 -0.0
09/07/2020
7.63
 217,290 7.53 7.74 7.53 0 0 0
08/07/2020
7.53
 206,650 7.32 7.53 7.35 0 0 0
07/07/2020
7.32
 172,400 7.32 7.39 7.28 0 29,520 -0.3
06/07/2020
7.32
 206,160 7.25 7.46 7.18 0 0 0
03/07/2020
7.25
 60,230 7.04 7.32 7.18 0 0 0
02/07/2020
7.04
 70,190 7.14 7.18 7.02 0 0 0
01/07/2020
7.14
 60,390 6.97 7.14 6.90 0 10,000 -0.1
30/06/2020
6.97
 100,120 7.14 7.25 6.97 0 590 -0.0
29/06/2020
7.14
 273,060 7.21 7.25 7.04 0 590 -0.0
26/06/2020
7.21
 72,210 7.18 7.28 7.18 0 590 -0.0
25/06/2020
7.18
 156,970 7.25 7.28 7.11 0 60,000 -0.6
24/06/2020
7.25
 144,490 7.21 7.35 7.21 0 3,110 -0.0
23/06/2020
7.21
 87,910 7.21 7.32 7.18 0 1,200 -0.0
22/06/2020
7.21
 122,240 7.35 7.39 7.18 0 0 0
19/06/2020
7.35
 143,050 7.25 7.39 7.21 0 0 0
18/06/2020
7.25
 83,890 7.28 7.32 7.14 0 0 0
17/06/2020
7.28
 176,060 7.35 7.39 7.18 0 0 0
16/06/2020
7.35
 139,590 7.18 7.35 7.18 12,650 0 0.1
15/06/2020
7.18
 317,170 7.46 7.46 7.07 0 12,500 -0.1
12/06/2020
7.46
 231,320 7.46 7.60 7.04 0 0 0
11/06/2020
7.46
 471,640 7.99 8.23 7.46 1,000 0 0.0
10/06/2020
7.99
 694,760 7.49 7.99 7.42 0 12,000 -0.1
09/06/2020
7.49
 164,160 7.60 7.74 7.46 50 0 0.0
08/06/2020
7.60
 352,780 7.60 7.60 7.32 0 0 0
05/06/2020
7.60
 366,640 7.25 7.60 7.18 0 0 0
04/06/2020
7.25
 254,290 7.18 7.25 7.14 0 0 0
03/06/2020
7.18
 113,250 7.18 7.25 7.14 0 0 0
02/06/2020
7.18
 197,520 7.25 7.28 7.18 0 0 0
01/06/2020
7.25
 251,030 7.21 7.28 7.18 1,200 0 0.0
29/05/2020
7.21
 125,000 7.18 7.25 7.14 0 0 0
28/05/2020
7.18
 135,320 7.21 7.28 7.14 0 0 0
27/05/2020
7.21
 337,350 7.21 7.39 7.18 0 0 0
26/05/2020
7.21
 167,530 7.18 7.25 7.11 0 0 0
25/05/2020
7.18
 286,400 7.21 7.21 7.04 0 0 0
22/05/2020
7.21
 171,840 7.32 7.35 7.21 0 0 0
21/05/2020
7.32
 199,020 7.32 7.46 7.18 0 0 0
20/05/2020
7.32
 542,160 7.11 7.39 7.07 0 110,860 -1.1
19/05/2020
7.11
 383,220 6.98 7.14 7.03 0 0 0
18/05/2020
6.98
 46,920 7.00 7.02 6.97 0 2,010 -0.0
15/05/2020
7.00
 115,070 7.00 7.02 6.95 16,600 0 0.2
14/05/2020
7.00
 89,800 7.02 7.02 6.95 0 0 0
13/05/2020
7.02
 230,170 6.97 7.04 6.93 11,800 0 0.1
12/05/2020
6.97
 175,470 7.00 7.04 6.93 3,650 0 0.0
11/05/2020
7.00
 151,930 7.01 7.11 6.91 0 0 0
08/05/2020
7.01
 311,480 6.99 7.11 6.99 0 0 0
07/05/2020
6.99
 191,010 6.86 7.02 6.90 0 0 0
06/05/2020
6.86
 196,250 6.87 7.07 6.76 0 0 0
05/05/2020
6.87
 171,370 6.90 6.90 6.77 0 0 0
04/05/2020
6.90
 163,430 7.04 7.25 6.90 0 0 0
29/04/2020
7.04
 432,200 6.92 7.18 6.69 0 0 0
28/04/2020
6.92
 231,990 7.11 7.11 6.69 0 0 0
27/04/2020
7.11
 416,040 7.02 7.32 7.04 0 0 0
24/04/2020
7.02
 310,330 6.69 7.04 6.76 15,000 0 0.1
23/04/2020
6.69
 1,560,560 6.39 6.80 6.39 0 0 0
22/04/2020
6.39
 145,250 6.39 6.39 6.19 0 0 0
21/04/2020
6.39
 252,130 6.46 6.47 6.26 0 0 0
20/04/2020
6.46
 222,580 6.47 6.47 6.19 0 0 0
17/04/2020
6.47
 200,250 6.26 6.47 6.19 0 0 0
16/04/2020
6.26
 252,390 6.40 6.40 6.19 10 0 0

Chính sách bảo mật | Điều khoản sử dụng |