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)
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
8.76
 164,910 8.76 8.87 8.58 10 0 0.0
27/06/2019
8.76
 179,060 8.88 8.91 8.76 5,000 0 0.1
26/06/2019
8.88
 352,130 8.67 9.06 8.73 20,000 25,040 -0.1
25/06/2019
8.67
 299,210 8.61 8.85 8.61 0 45,660 -0.7
24/06/2019
8.61
 134,070 8.47 8.61 8.53 0 0 0
21/06/2019
8.47
 90,610 8.55 8.58 8.47 0 0 0
20/06/2019
8.55
 38,160 8.55 8.58 8.53 0 0 0
19/06/2019
8.55
 73,640 8.55 8.61 8.50 10,230 0 0.1
18/06/2019
8.55
 91,040 8.58 8.64 8.55 0 0 0
17/06/2019
8.58
 93,250 8.58 8.67 8.53 4,000 3,550 0.0
14/06/2019
8.58
 110,150 8.53 8.64 8.55 0 3,770 -0.1
13/06/2019
8.53
 118,600 8.67 8.67 8.53 0 7,000 -0.1
12/06/2019
8.67
 61,100 8.67 8.67 8.58 0 0 0
11/06/2019
8.67
 197,920 8.64 8.79 8.67 0 0 0
10/06/2019
8.64
 265,310 8.23 8.67 8.35 850 28,510 -0.4
07/06/2019
8.23
 40,730 8.23 8.29 8.23 0 24,490 -0.3
06/06/2019
8.23
 32,470 8.35 8.35 8.23 0 0 0
05/06/2019
8.35
 15,440 8.35 8.41 8.23 290 0 0.0
04/06/2019
8.35
 76,510 8.23 8.41 8.23 0 0 0
03/06/2019
8.23
 78,590 8.29 8.35 8.23 0 0 0
31/05/2019
8.29
 167,650 8.29 8.47 8.23 0 0 0
30/05/2019
8.29
 110,500 8.41 8.47 8.23 0 2,400 -0.0
29/05/2019
8.41
 73,010 8.35 8.50 8.29 0 0 0
28/05/2019
8.35
 68,620 8.47 8.53 8.32 10 0 0.0
27/05/2019
8.47
 23,010 8.38 8.50 8.35 0 2,000 -0.0
24/05/2019
8.38
 90,200 8.38 8.47 8.32 0 0 0
23/05/2019
8.38
 149,360 8.50 8.50 8.38 0 0 0
22/05/2019
8.50
 124,650 8.50 8.50 8.41 0 0 0
21/05/2019
8.50
 51,680 8.53 8.58 8.44 0 0 0
20/05/2019
8.53
 58,930 8.47 8.53 8.41 0 0 0
17/05/2019
8.47
 121,020 8.35 8.58 8.29 0 0 0
16/05/2019
8.35
 85,760 8.32 8.35 8.20 0 0 0
15/05/2019
8.32
 113,350 8.02 8.35 7.96 0 0 0
14/05/2019
8.02
 77,120 8.02 8.02 7.48 0 1,100 -0.0
13/05/2019
8.02
 66,950 7.93 8.14 7.93 0 470 -0.0
10/05/2019
7.93
 45,720 7.87 7.96 7.87 0 0 0
09/05/2019
7.87
 219,390 7.93 7.93 7.75 0 0 0
08/05/2019
7.93
 136,690 7.99 7.99 7.87 17,500 0 0.2
07/05/2019
7.99
 101,210 8.05 8.14 7.99 0 0 0
06/05/2019
8.05
 125,540 8.14 8.14 8.05 0 0 0
03/05/2019
8.14
 106,350 8.17 8.23 8.14 0 0 0
02/05/2019
8.17
 287,360 8.17 8.26 8.17 520 0 0.0
26/04/2019
8.17
 131,870 8.20 8.20 8.05 35,880 0 0.5
25/04/2019
8.20
 73,980 8.23 8.32 8.20 0 0 0
24/04/2019
8.23
 95,460 8.20 8.23 8.17 2,000 0 0.0
23/04/2019
8.20
 63,450 8.20 8.23 8.17 0 0 0
22/04/2019
8.20
 146,380 8.23 8.23 8.11 0 0 0
19/04/2019
8.23
 314,910 8.47 8.47 8.20 0 0 0
18/04/2019
8.47
 184,680 8.58 8.61 8.41 0 0 0
17/04/2019
8.58
 100,640 8.61 8.67 8.58 0 0 0
16/04/2019
8.61
 43,010 8.70 8.70 8.53 0 0 0
12/04/2019
8.70
 240,010 8.55 8.82 8.61 30,000 0 0.4
11/04/2019
8.55
 140,710 8.58 8.67 8.50 1,000 0 0.0
10/04/2019
8.58
 170,330 8.67 8.70 8.55 0 280 -0.0
09/04/2019
8.67
 284,140 8.76 8.79 8.64 0 0 0
08/04/2019
8.76
 142,640 8.79 8.82 8.70 0 0 0
05/04/2019
8.79
 96,040 8.79 8.82 8.76 0 0 0
04/04/2019
8.79
 106,070 8.82 8.88 8.76 0 0 0
03/04/2019
8.82
 364,760 8.94 8.94 8.76 0 2,520 -0.0
02/04/2019
8.94
 222,240 8.94 9.09 8.79 0 0 0
01/04/2019
8.94
 412,490 8.85 9.00 8.79 130,000 0 1.9
29/03/2019
8.85
 112,000 8.88 9.00 8.85 0 0 0
28/03/2019
8.88
 93,040 9.00 9.00 8.85 5,410 0 0.1
27/03/2019
9.00
 174,660 8.88 9.09 8.76 0 0 0
26/03/2019
8.88
 71,670 8.76 8.94 8.76 5,000 0 0.1
25/03/2019
8.76
 428,990 9.06 9.06 8.76 0 0 0
22/03/2019
9.06
 69,670 9.06 9.12 9.03 640 0 0.0
21/03/2019
9.06
 134,930 9.09 9.15 9.06 1,110 0 0.0
20/03/2019
9.09
 115,250 9.18 9.18 9.09 2,200 0 0.0
19/03/2019
9.18
 320,440 9.21 9.24 9.09 0 0 0
18/03/2019
9.21
 129,040 9.21 9.24 9.18 310 2,000 -0.0
15/03/2019
9.21
 110,340 9.03 9.24 9.03 30 8,000 -0.1
14/03/2019
9.03
 320,460 9.12 9.30 9.03 0 0 0
13/03/2019
9.12
 123,420 9.15 9.27 9.12 0 0 0
12/03/2019
9.15
 84,350 9.09 9.15 9.03 0 1,750 -0.0
11/03/2019
9.09
 70,560 9.06 9.12 8.97 0 0 0
08/03/2019
9.06
 83,890 9.27 9.27 8.97 210 0 0.0
07/03/2019
9.27
 370,880 9.00 9.39 9.00 0 4,000 -0.1
06/03/2019
9.00
 58,310 9.12 9.12 8.97 0 0 0
05/03/2019
9.12
 222,230 9.18 9.18 9.06 0 0 0
04/03/2019
9.18
 468,140 8.85 9.27 8.85 0 1,650 -0.0
01/03/2019
8.85
 116,580 8.76 8.88 8.76 20 0 0.0
28/02/2019
8.76
 194,470 8.85 8.88 8.76 0 0 0
27/02/2019
8.85
 110,020 8.85 8.85 8.82 0 600 -0.0
26/02/2019
8.85
 27,010 8.88 8.88 8.79 1,000 0 0.0
25/02/2019
8.88
 102,980 8.85 8.91 8.76 1,000 0 0.0
22/02/2019
8.85
 87,430 8.88 8.91 8.82 0 0 0
21/02/2019
8.88
 146,020 8.88 8.94 8.76 0 30 -0.0
20/02/2019
8.88
 126,700 8.85 8.94 8.73 0 200 -0.0
19/02/2019
8.85
 220,950 8.94 9.06 8.76 0 0 0
18/02/2019
8.94
 213,180 9.06 9.09 8.82 0 0 0
15/02/2019
9.06
 73,180 9.06 9.12 8.94 0 0 0
14/02/2019
9.06
 153,090 9.06 9.15 9.03 0 1,010 -0.0
13/02/2019
9.06
 412,430 8.76 9.12 8.70 0 22,820 -0.3
12/02/2019
8.76
 205,490 8.76 8.76 8.67 3,000 0 0.0
11/02/2019
8.76
 95,260 8.73 8.85 8.70 0 160 -0.0
01/02/2019
8.73
 90,780 8.73 8.76 8.70 0 0 0
31/01/2019
8.73
 79,930 8.73 8.76 8.70 0 0 0
30/01/2019
8.73
 188,160 8.67 8.79 8.67 0 0 0
29/01/2019
8.67
 53,180 8.73 8.76 8.64 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |