CTCP Tàu cao tốc Superdong - Kiên Giang (skg)

10.40
0.05
(0.48%)
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
(2025-11-05) 		0.35 3.50% 1,506,500 -59,500 -0.6
10
10.40
10.40
2 tháng
(2025-10-06) 		-0.50 -4.61% 3,447,200 -87,600 -0.9
10
10.85
10.40
3 tháng
(2025-09-08) 		-0.65 -5.91% 6,718,800 -413,000 -4.5
10
11.20
10.40
6 tháng
(2025-06-09) 		-0.20 -1.90% 28,739,700 116,593 1.7
10
11.85
10.40
12 tháng
(2024-12-10) 		-0.29 -2.73% 60,695,900 -2,383,941 -24.2
8.55
12.26
10.40
24 tháng
(2023-12-18) 		-2.27 -18.02% 163,786,800 819,194 15.5
8.55
15
10.40
36 tháng
(2022-12-21) 		-1.99 -16.11% 315,126,900 2,960,359 48.0
8.55
19
10.40
60 tháng
(2020-12-31) 		0.32 3.23% 565,603,100 -1,120,719 -59.7
8.19
21.42
10.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/09/2018
15.27
 536,720 15.52 15.52 14.83 3,690 0 0.1
21/09/2018
15.52
 252,930 15.58 15.84 15.20 1,510 3,000 -0.0
20/09/2018
15.58
 262,240 15.74 15.84 15.14 2,510 0 0.1
19/09/2018
15.74
 735,780 15.65 16.06 15.65 4,000 0 0.1
18/09/2018
15.65
 466,870 15.24 15.74 14.70 1,010 500 0.0
17/09/2018
15.24
 152,190 15.43 15.61 15.20 500 2,000 -0.0
14/09/2018
15.43
 527,500 14.95 15.58 14.79 5,000 0 0.1
13/09/2018
14.95
 514,370 14.26 14.95 14.20 1,100 0 0.0
12/09/2018
14.26
 617,530 14.07 14.26 13.85 0 18,510 -0.4
11/09/2018
14.07
 292,210 13.75 14.07 13.72 0 0 0
10/09/2018
13.75
 109,720 14.04 14.13 13.72 510 0 0.0
07/09/2018
14.04
 197,310 13.75 14.04 13.69 18,800 0 0.4
06/09/2018
13.75
 255,650 13.63 13.75 13.25 12,690 0 0.3
05/09/2018
13.63
 243,180 13.50 13.69 13.44 31,350 10,110 0.5
04/09/2018
13.50
 447,670 14.38 14.38 13.50 31,440 36,790 -0.1
31/08/2018
14.38
 146,810 14.45 14.51 14.32 1,000 23,000 -0.5
30/08/2018
14.45
 153,960 14.45 14.51 14.29 17,700 20 0.4
29/08/2018
14.45
 176,800 14.32 14.54 14.26 0 1,200 -0.0
28/08/2018
14.32
 185,600 14.45 14.54 14.13 0 0 0
27/08/2018
14.45
 175,200 14.57 14.64 14.32 0 0 0
24/08/2018
14.57
 221,570 14.64 14.76 14.51 0 50,190 -1.2
23/08/2018
14.64
 616,600 14.13 14.76 14.04 27,120 52,570 -0.6
22/08/2018
14.13
 160,510 14.32 14.38 14.13 0 0 0
21/08/2018
14.32
 340,740 14.01 14.51 14.07 27,560 400 0.6
20/08/2018
14.01
 417,260 13.34 14.01 13.28 14,850 1,490 0.3
17/08/2018
13.34
 196,150 13.22 13.34 13.19 0 0 0
16/08/2018
13.22
 200,390 12.97 13.25 12.90 50,350 0 1.0
15/08/2018
12.97
 140,430 13.06 13.28 12.93 20,070 0 0.4
14/08/2018
13.06
 118,220 13.06 13.25 12.97 14,380 0 0.3
13/08/2018
13.06
 180,640 13.19 13.31 12.93 60,640 20 1.2
10/08/2018
13.19
 165,780 13.06 13.25 12.93 48,690 0 1.0
09/08/2018
13.06
 128,330 13.28 13.38 13.06 5,000 0 0.1
08/08/2018
13.28
 186,710 13.50 13.50 13.15 31,830 1,200 0.6
07/08/2018
13.50
 120,930 13.75 13.82 13.25 16,200 10,500 0.1
06/08/2018
13.75
 172,340 13.12 14.01 12.97 6,000 0 0.1
03/08/2018
13.12
 78,110 13.00 13.19 13.00 3,860 0 0.1
02/08/2018
13.00
 132,550 12.93 13.00 12.90 25,560 0 0.5
01/08/2018
12.93
 100,550 12.90 13.06 12.87 7,700 0 0.2
31/07/2018
12.90
 280,100 12.90 13.12 12.90 147,640 0 3.0
30/07/2018
12.90
 137,550 13.03 13.19 12.87 51,120 5,000 0.9
27/07/2018
13.03
 86,260 12.97 13.19 12.90 0 5,000 -0.1
26/07/2018
12.97
 208,750 12.87 13.12 12.81 127,430 0 2.6
25/07/2018
12.87
 156,890 12.87 13.22 12.87 80,010 15,220 1.3
24/07/2018
12.87
 320,910 13.09 13.09 12.78 220,740 69,510 3.1
23/07/2018
13.09
 158,180 12.65 13.38 12.68 12,000 10 0.2
20/07/2018
12.65
 204,930 11.99 12.65 11.99 2,000 31,130 -0.6
19/07/2018
11.99
 66,360 11.73 12.52 11.86 2,010 4,800 -0.1
18/07/2018
11.73
 68,800 11.70 11.77 11.64 3,210 2,000 0.0
17/07/2018
11.70
 46,780 11.67 11.73 11.67 0 2,270 -0.0
16/07/2018
11.67
 86,170 11.48 11.73 11.51 3,640 3,800 -0.0
13/07/2018
11.48
 14,530 11.36 11.58 11.36 3,010 0 0.1
12/07/2018
11.36
 13,170 11.42 11.51 11.36 2,750 1,500 0.0
11/07/2018
11.42
 48,470 11.55 11.58 11.36 4,200 400 0.1
10/07/2018
11.55
 29,050 11.55 11.73 11.39 0 1,930 -0.0
09/07/2018
11.55
 63,820 11.61 11.77 11.29 3,700 10,780 -0.1
06/07/2018
11.61
 51,650 11.42 11.83 11.29 40 4,500 -0.1
05/07/2018
11.42
 51,440 11.80 12.18 11.42 5,110 3,320 0.0
04/07/2018
11.80
 46,010 11.99 11.99 11.61 0 1,310 -0.0
03/07/2018
11.99
 64,380 12.18 12.43 11.96 10 3,030 -0.1
02/07/2018
12.18
 47,250 12.49 12.49 12.02 100 3,540 -0.1
29/06/2018
12.49
 46,330 12.49 12.68 12.43 4,080 200 0.1
28/06/2018
12.49
 81,910 12.74 12.93 12.43 10,240 0 0.2
27/06/2018
12.74
 36,350 12.78 12.93 12.62 350 2,050 -0.0
26/06/2018
12.78
 44,350 12.93 12.97 12.74 3,000 0 0.1
25/06/2018
12.93
 68,210 13.00 13.09 12.93 5,000 6,150 -0.0
22/06/2018
13.00
 75,790 13.12 13.19 13.00 10,000 0 0.2
21/06/2018
13.12
 43,820 13.25 13.50 13.09 550 0 0.0
20/06/2018
13.25
 82,230 12.93 13.44 12.93 0 0 0
19/06/2018: Cổ tức tiền mặt tỉ lệ: 15%
Thưởng cổ phiếu / Chia tách cổ phiếu: 5/1 (Volume + 20%, Ratio=0.20)
19/06/2018
12.93
 79,750 13.38 13.69 12.62 1,110 0 0.0
18/06/2018
13.38
 298,020 14.10 14.35 13.16 1,700 1,350 0.0
15/06/2018
14.10
 115,670 14.17 14.40 13.95 6,950 0 0.2
14/06/2018
14.17
 111,160 14.25 14.50 13.90 2,218,337 1,610 59.2
13/06/2018
14.25
 82,760 14.35 14.45 14.25 1,000 5,000 -0.1
12/06/2018
14.35
 105,340 14.40 14.89 14.15 6,030 0 0.2
11/06/2018
14.40
 495,230 13.70 14.65 13.70 7,220 19,080 -0.4
08/06/2018
13.70
 54,230 13.85 13.85 13.50 4,870 0 0.1
07/06/2018
13.85
 124,390 14.10 14.10 13.43 140 0 0.0
06/06/2018
14.10
 135,950 14.13 14.35 13.90 0 0 0
05/06/2018
14.13
 268,830 13.21 14.13 13.45 0 1,000 -0.0
04/06/2018
13.21
 215,200 12.36 13.21 12.41 20 26,660 -0.7
01/06/2018
12.36
 103,390 12.44 12.44 12.26 0 0 0
31/05/2018
12.44
 61,350 12.36 12.51 12.16 10 0 0.0
30/05/2018
12.36
 17,140 12.41 12.41 12.26 5,000 0 0.1
29/05/2018
12.41
 88,800 11.92 12.41 11.87 70 5,000 -0.1
28/05/2018
11.92
 54,260 12.26 12.26 11.77 0 0 0
25/05/2018
12.26
 63,780 12.46 12.56 12.21 0 0 0
24/05/2018
12.46
 53,890 12.41 12.51 12.41 10 16,090 -0.4
23/05/2018
12.41
 50,640 12.46 12.51 12.36 10 0 0.0
22/05/2018
12.46
 76,300 12.59 12.66 12.26 2,070 0 0.1
21/05/2018
12.59
 98,720 12.46 12.66 12.41 20 3,000 -0.1
18/05/2018
12.46
 40,400 12.46 12.46 12.26 10 0 0.0
17/05/2018
12.46
 93,400 12.31 12.66 12.26 5,110 7,680 -0.1
16/05/2018
12.31
 32,120 12.31 12.41 12.24 10 120 -0.0
15/05/2018
12.31
 70,580 12.26 12.46 12.26 20 8,030 -0.2
14/05/2018
12.26
 49,130 12.51 12.76 12.26 10 7,000 -0.2
11/05/2018
12.51
 37,830 12.51 12.66 12.31 20 5,000 -0.1
10/05/2018
12.51
 70,840 12.66 12.71 12.41 10 5,900 -0.1
09/05/2018
12.66
 127,410 12.26 12.71 12.31 400 0 0.0
08/05/2018
12.26
 99,780 12.02 12.31 12.06 30 4,650 -0.1
07/05/2018
12.02
 28,760 12.02 12.31 12.02 20 500 -0.0

Chính sách bảo mật | Điều khoản sử dụng |