CTCP Tàu cao tốc Superdong - Kiên Giang (skg)

9.08
-0.04
(-0.44%)
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
(2026-05-13) 		-0.20 -2.15% 1,405,200 3,000 0
8.99
9.40
9.08
2 tháng
(2026-04-13) 		-0.22 -2.36% 2,976,900 123,400 0
8.99
9.70
9.08
3 tháng
(2026-03-16) 		-0.28 -2.98% 4,502,500 196,000 0.0
8.99
9.70
9.08
6 tháng
(2025-12-15) 		-0.98 -9.70% 12,486,900 351,400 1.6
8.99
10.90
9.08
12 tháng
(2025-06-17) 		-1.23 -11.88% 40,702,200 422,493 2.8
8.99
11.85
9.08
24 tháng
(2024-06-24) 		-3.60 -28.33% 101,757,500 1,647,114 24.3
8.55
13.07
9.08
36 tháng
(2023-06-28) 		-9.79 -51.78% 263,230,900 3,403,894 52.1
8.55
19
9.08
60 tháng
(2021-07-08) 		0.04 0.42% 533,653,900 -962,309 -60.6
8.55
21.42
9.08
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
20/08/2019
8.53
 94,680 8.53 8.53 8.38 2,700 0 0.0
19/08/2019
8.53
 35,500 8.56 8.64 8.53 0 0 0
16/08/2019
8.56
 298,550 8.56 8.79 8.56 197,640 0 2.3
15/08/2019
8.56
 35,950 8.71 8.71 8.56 3,620 0 0.0
14/08/2019
8.71
 49,130 8.53 8.75 8.60 610 1,510 -0.0
13/08/2019
8.53
 75,870 8.53 8.64 8.53 10,000 0 0.1
12/08/2019
8.53
 23,110 8.53 8.56 8.49 1,380 0 0.0
09/08/2019
8.53
 45,340 8.49 8.64 8.45 3,040 2,700 0.0
08/08/2019
8.49
 28,910 8.53 8.56 8.45 2,220 290 0.0
07/08/2019
8.53
 53,550 8.56 8.56 8.41 0 15,500 -0.2
06/08/2019
8.56
 74,520 8.45 8.60 8.41 0 0 0
05/08/2019
8.45
 100,230 8.49 8.71 8.45 3,380 5,000 -0.0
02/08/2019
8.49
 110,150 8.34 8.49 8.34 200 0 0.0
01/08/2019
8.34
 91,230 8.49 8.49 8.30 5,770 0 0.1
31/07/2019
8.49
 195,900 8.71 8.71 8.19 18,990 0 0.2
30/07/2019
8.71
 83,580 8.75 8.86 8.56 4,980 0 0.1
29/07/2019
8.75
 79,200 8.79 8.86 8.75 5,000 0 0.1
26/07/2019
8.79
 128,610 8.75 8.86 8.71 10,500 0 0.1
25/07/2019
8.75
 33,700 8.82 8.82 8.71 8,360 0 0.1
24/07/2019
8.82
 134,970 8.86 8.90 8.71 16,980 0 0.2
23/07/2019
8.86
 121,360 8.75 8.90 8.75 690 0 0.0
22/07/2019
8.75
 146,920 8.86 8.86 8.75 11,000 0 0.1
19/07/2019
8.86
 25,150 8.86 8.86 8.79 0 0 0
18/07/2019
8.86
 41,490 8.86 8.86 8.79 0 0 0
17/07/2019
8.86
 46,510 8.86 8.90 8.82 0 0 0
16/07/2019
8.86
 72,920 8.94 8.94 8.82 0 0 0
15/07/2019
8.94
 79,790 8.86 9.08 8.82 0 0 0
12/07/2019
8.86
 94,960 8.82 8.94 8.82 0 0 0
11/07/2019
8.82
 64,730 8.90 9.01 8.82 2,060 0 0.0
10/07/2019
8.90
 63,560 8.94 9.05 8.90 1,510 600 0.0
09/07/2019
8.94
 72,730 9.05 9.05 8.94 900 0 0.0
08/07/2019
9.05
 71,170 9.08 9.16 8.97 13,360 0 0.2
05/07/2019
9.08
 85,710 9.05 9.08 8.97 30,000 0 0.4
04/07/2019
9.05
 69,150 8.97 9.16 8.94 0 0 0
03/07/2019
8.97
 63,210 8.94 9.16 8.94 2,620 0 0.0
02/07/2019
8.94
 82,160 9.08 9.12 8.94 4,450 0 0.1
01/07/2019
9.08
 97,770 9.27 9.27 9.05 0 0 0
28/06/2019: Cổ tức tiền mặt tỉ lệ: 10%
Thưởng cổ phiếu / Chia tách cổ phiếu: 10/1 (Volume + 10%, Ratio=0.10)
28/06/2019
9.27
 164,910 9.27 9.38 9.08 10 0 0.0
27/06/2019
9.27
 179,060 9.40 9.43 9.27 5,000 0 0.1
26/06/2019
9.40
 352,130 9.18 9.59 9.24 20,000 25,040 -0.1
25/06/2019
9.18
 299,210 9.12 9.37 9.12 0 45,660 -0.7
24/06/2019
9.12
 134,070 8.96 9.12 9.02 0 0 0
21/06/2019
8.96
 90,610 9.05 9.09 8.96 0 0 0
20/06/2019
9.05
 38,160 9.05 9.09 9.02 0 0 0
19/06/2019
9.05
 73,640 9.05 9.12 8.99 10,230 0 0.1
18/06/2019
9.05
 91,040 9.09 9.15 9.05 0 0 0
17/06/2019
9.09
 93,250 9.09 9.18 9.02 4,000 3,550 0.0
14/06/2019
9.09
 110,150 9.02 9.15 9.05 0 3,770 -0.1
13/06/2019
9.02
 118,600 9.18 9.18 9.02 0 7,000 -0.1
12/06/2019
9.18
 61,100 9.18 9.18 9.09 0 0 0
11/06/2019
9.18
 197,920 9.15 9.31 9.18 0 0 0
10/06/2019
9.15
 265,310 8.71 9.18 8.83 850 28,510 -0.4
07/06/2019
8.71
 40,730 8.71 8.77 8.71 0 24,490 -0.3
06/06/2019
8.71
 32,470 8.83 8.83 8.71 0 0 0
05/06/2019
8.83
 15,440 8.83 8.90 8.71 290 0 0.0
04/06/2019
8.83
 76,510 8.71 8.90 8.71 0 0 0
03/06/2019
8.71
 78,590 8.77 8.83 8.71 0 0 0
31/05/2019
8.77
 167,650 8.77 8.96 8.71 0 0 0
30/05/2019
8.77
 110,500 8.90 8.96 8.71 0 2,400 -0.0
29/05/2019
8.90
 73,010 8.83 8.99 8.77 0 0 0
28/05/2019
8.83
 68,620 8.96 9.02 8.80 10 0 0.0
27/05/2019
8.96
 23,010 8.86 8.99 8.83 0 2,000 -0.0
24/05/2019
8.86
 90,200 8.86 8.96 8.80 0 0 0
23/05/2019
8.86
 149,360 8.99 8.99 8.86 0 0 0
22/05/2019
8.99
 124,650 8.99 8.99 8.90 0 0 0
21/05/2019
8.99
 51,680 9.02 9.09 8.93 0 0 0
20/05/2019
9.02
 58,930 8.96 9.02 8.90 0 0 0
17/05/2019
8.96
 121,020 8.83 9.09 8.77 0 0 0
16/05/2019
8.83
 85,760 8.80 8.83 8.67 0 0 0
15/05/2019
8.80
 113,350 8.49 8.83 8.42 0 0 0
14/05/2019
8.49
 77,120 8.49 8.49 7.92 0 1,100 -0.0
13/05/2019
8.49
 66,950 8.39 8.61 8.39 0 470 -0.0
10/05/2019
8.39
 45,720 8.33 8.42 8.33 0 0 0
09/05/2019
8.33
 219,390 8.39 8.39 8.20 0 0 0
08/05/2019
8.39
 136,690 8.45 8.45 8.33 17,500 0 0.2
07/05/2019
8.45
 101,210 8.52 8.61 8.45 0 0 0
06/05/2019
8.52
 125,540 8.61 8.61 8.52 0 0 0
03/05/2019
8.61
 106,350 8.64 8.71 8.61 0 0 0
02/05/2019
8.64
 287,360 8.64 8.74 8.64 520 0 0.0
26/04/2019
8.64
 131,870 8.67 8.67 8.52 35,880 0 0.5
25/04/2019
8.67
 73,980 8.71 8.80 8.67 0 0 0
24/04/2019
8.71
 95,460 8.67 8.71 8.64 2,000 0 0.0
23/04/2019
8.67
 63,450 8.67 8.71 8.64 0 0 0
22/04/2019
8.67
 146,380 8.71 8.71 8.58 0 0 0
19/04/2019
8.71
 314,910 8.96 8.96 8.67 0 0 0
18/04/2019
8.96
 184,680 9.09 9.12 8.90 0 0 0
17/04/2019
9.09
 100,640 9.12 9.18 9.09 0 0 0
16/04/2019
9.12
 43,010 9.21 9.21 9.02 0 0 0
12/04/2019
9.21
 240,010 9.05 9.34 9.12 30,000 0 0.4
11/04/2019
9.05
 140,710 9.09 9.18 8.99 1,000 0 0.0
10/04/2019
9.09
 170,330 9.18 9.21 9.05 0 280 -0.0
09/04/2019
9.18
 284,140 9.27 9.31 9.15 0 0 0
08/04/2019
9.27
 142,640 9.31 9.34 9.21 0 0 0
05/04/2019
9.31
 96,040 9.31 9.34 9.27 0 0 0
04/04/2019
9.31
 106,070 9.34 9.40 9.27 0 0 0
03/04/2019
9.34
 364,760 9.46 9.46 9.27 0 2,520 -0.0
02/04/2019
9.46
 222,240 9.46 9.62 9.31 0 0 0
01/04/2019
9.46
 412,490 9.37 9.53 9.31 130,000 0 1.9
29/03/2019
9.37
 112,000 9.40 9.53 9.37 0 0 0
28/03/2019
9.40
 93,040 9.53 9.53 9.37 5,410 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |