CTCP Tàu cao tốc Superdong - Kiên Giang (skg)

10.10
0
(0%)
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
(2025-12-29) 		0.10 1% 3,699,600 -43,300 -0.4
10
10.90
10.10
2 tháng
(2025-11-28) 		0.05 0.50% 5,427,400 -90,800 -0.9
9.99
10.90
10.10
3 tháng
(2025-10-29) 		-0.30 -2.88% 6,874,500 -125,100 -1.2
9.99
10.90
10.10
6 tháng
(2025-07-31) 		-1.15 -10.22% 22,277,500 -217,500 -1.8
9.99
11.85
10.10
12 tháng
(2025-02-03) 		-0.54 -5.08% 61,946,100 -2,411,337 -24.3
8.55
12.26
10.10
24 tháng
(2024-02-07) 		-2.48 -19.72% 160,089,100 736,614 14.5
8.55
15
10.10
36 tháng
(2023-02-13) 		-1.90 -15.80% 310,948,600 2,825,161 46.3
8.55
19
10.10
60 tháng
(2021-02-22) 		0.61 6.41% 558,683,300 -1,242,409 -61.2
8.55
21.42
10.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/09/2025
11.15
 270,200 11.25 11.40 11.10 41,900 2,400 0.4
04/09/2025
11.25
 198,100 11.20 11.35 11.20 38,800 0 0.4
03/09/2025
11.20
 162,000 11.25 11.25 11.10 39,500 100 0.4
29/08/2025
11.25
 112,000 11.30 11.30 11.10 9,600 5,700 0.0
28/08/2025
11.20
 86,400 11.25 11.25 11.05 5,500 28,900 0
27/08/2025
11.10
 215,300 11.10 11.40 10.95 5,000 8,000 -0.0
26/08/2025
11.10
 138,700 10.90 11.10 10.85 3,200 10,800 -0.1
25/08/2025
10.90
 120,300 11.10 11.20 10.85 5,100 10,400 -0.1
22/08/2025
11.10
 855,700 11.35 11.35 10.80 45,000 189,300 -1.6
21/08/2025
11.40
 374,900 11.65 11.65 11.25 1,800 55,400 -0.6
20/08/2025
11.65
 479,300 11.85 11.85 11.30 200 34,500 -0.4
19/08/2025
11.85
 881,200 11.55 11.90 11.40 201,100 10,800 2.2
18/08/2025
11.40
 370,200 11.30 11.40 11.25 40,900 20,600 0.2
15/08/2025
11.35
 468,800 11.60 11.60 11.35 0 1,900 -0.0
14/08/2025
11.60
 661,200 11.65 11.70 11.45 6,300 7,100 -0.0
13/08/2025
11.60
 471,600 11.65 11.75 11.40 11,600 0 0.1
12/08/2025
11.65
 701,800 11.85 11.85 11.50 15,500 0 0.2
11/08/2025
11.75
 823,300 11.60 11.90 11.45 67,400 39,400 0.3
08/08/2025
11.50
 291,500 11.50 11.50 11.30 9,300 0 0.1
07/08/2025
11.50
 345,700 11.30 11.50 11.30 41,100 100 0.5
06/08/2025
11.40
 326,200 11.50 11.50 11.35 18,700 0 0.2
05/08/2025
11.50
 830,200 11.60 11.65 11.05 29,300 11,700 0.2
04/08/2025
11.50
 665,700 11.10 11.65 11.10 68,700 25,300 0.5
01/08/2025
11.05
 439,600 11.25 11.25 11 9,300 0 0.1
31/07/2025
11.25
 360,000 11.15 11.35 11.05 18,700 9,100 0.1
30/07/2025
11.15
 312,700 11.10 11.35 11 40,100 0 0.4
29/07/2025
11.05
 858,300 11.90 11.90 11.05 9,000 0 0.1
28/07/2025
11.65
 989,500 11.50 11.85 11.40 17,200 22,200 -0.1
25/07/2025
11.15
 471,600 11.40 11.40 11.10 5,900 100 0.1
24/07/2025
11.10
 645,800 10.90 11.10 10.90 16,900 0 0.2
23/07/2025
10.85
 469,300 10.80 10.95 10.75 29,200 0 0.3
22/07/2025
10.65
 481,700 10.65 10.85 10.65 22,000 0 0.2
21/07/2025
10.70
 350,100 10.95 10.95 10.65 4,300 1,700 0.0
18/07/2025
10.70
 372,800 10.90 10.90 10.50 16,400 0 0.2
17/07/2025
10.85
 307,700 10.95 10.95 10.75 15,600 6,000 0.1
16/07/2025
10.85
 215,200 11 11 10.75 8,200 0 0.1
15/07/2025
10.80
 616,300 10.70 11.10 10.60 16,400 4,100 0.1
14/07/2025
10.70
 329,100 10.65 10.70 10.45 16,800 12,000 0.1
11/07/2025
10.55
 340,300 10.45 10.75 10.45 1,200 8,507 0
10/07/2025
10.45
 293,700 10.35 10.45 10.30 9,000 0 0
09/07/2025
10.35
 349,700 10.45 10.45 10.35 2,800 0 0
08/07/2025
10.40
 164,200 10.45 10.45 10.30 100 1,300 -0.0
07/07/2025
10.35
 120,800 10.40 10.45 10.30 0 0 0
04/07/2025
10.30
 146,000 10.25 10.40 10.25 11,400 0 0.1
03/07/2025
10.30
 306,700 10.20 10.40 10.10 13,000 0 0.1
02/07/2025
10.20
 101,200 10.15 10.20 10.10 0 100 -0.0
01/07/2025
10.20
 115,300 10.20 10.20 10.10 0 3,400 -0.0
30/06/2025
10.25
 176,200 10.30 10.30 10.15 0 0 0
27/06/2025
10.25
 94,300 10.20 10.25 10.15 0 0 0
26/06/2025
10.25
 117,100 10.10 10.30 10.10 0 600 -0.0
25/06/2025
10.20
 200,300 10.30 10.30 10.20 0 0 0
24/06/2025
10.30
 260,200 10.30 10.35 10.25 25,500 600 0.3
23/06/2025
10.25
 338,700 10.30 10.40 10.15 0 1,800 -0.0
20/06/2025
10.40
 159,300 10.30 10.40 10.25 0 700 -0.0
19/06/2025
10.40
 90,900 10.40 10.40 10.30 0 0 0
18/06/2025
10.40
 263,500 10.35 10.45 10.30 16,600 0 0.2
17/06/2025
10.35
 136,300 10.45 10.50 10.35 10,800 0 0.1
16/06/2025
10.40
 129,900 10.35 10.50 10.30 20,000 0 0.2
13/06/2025
10.40
 323,200 10.45 10.60 10.25 4,600 6,200 -0.0
12/06/2025
10.55
 117,700 10.55 10.65 10.45 0 0 0
11/06/2025
10.55
 127,300 10.65 10.70 10.50 0 11,000 -0.1
10/06/2025
10.65
 267,800 10.70 10.80 10.55 0 0 0
09/06/2025
10.55
 210,300 10.60 10.90 10.50 14,900 0 0.2
06/06/2025
10.80
 499,800 10.65 11 10.60 24,200 18,700 0.1
05/06/2025
10.60
 167,000 10.50 10.60 10.40 0 600 -0.0
04/06/2025
10.60
 135,400 10.70 10.70 10.40 0 4,600 -0.0
03/06/2025
10.55
 436,400 10.40 10.75 10.40 5,900 33,400 -0.3
02/06/2025
10.35
 143,800 10.30 10.35 10.15 500 2,700 -0.0
30/05/2025
10.35
 179,900 10.25 10.40 10.20 0 15,900 -0.2
29/05/2025
10.40
 185,300 10.40 10.45 10.30 0 6,500 -0.1
28/05/2025
10.45
 246,300 10.50 10.50 10.40 0 1,600 -0.0
27/05/2025: Cổ tức tiền mặt tỉ lệ: 5%
27/05/2025
10.45
 325,500 10.60 10.60 10.40 50,600 0 0.5
26/05/2025
10.45
 270,700 10.40 10.50 9.83 11,300 17,500 -0.1
23/05/2025
10.31
 108,300 10.31 10.31 10.26 3,800 0 0.0
22/05/2025
10.26
 174,500 10.31 10.35 10.21 0 7,200 0
21/05/2025
10.31
 312,600 10.40 10.55 10.21 0 38,900 -0.4
20/05/2025
10.40
 370,100 10.50 10.78 10.40 4,100 30,400 -0.3
19/05/2025
10.45
 259,200 10.21 10.50 10.21 19,700 0 0
16/05/2025
10.21
 205,400 10.40 10.50 10.21 11,500 54,000 0
15/05/2025
10.40
 184,900 10.55 10.59 10.31 0 3,800 0
14/05/2025
10.45
 314,200 10.45 10.59 10.35 2,500 5,800 0
13/05/2025
10.35
 195,700 10.40 10.45 10.31 0 12,300 0
12/05/2025
10.31
 234,600 10.50 10.50 10.21 0 45,500 0
09/05/2025
10.31
 791,300 9.88 10.45 9.47 4,600 95,700 0
08/05/2025
9.88
 106,400 9.93 9.93 9.78 3,900 17,500 0
07/05/2025
9.93
 125,500 9.83 9.93 9.73 300 29,800 0
06/05/2025
9.88
 178,700 9.83 9.97 9.83 5,900 30,400 0
05/05/2025
9.78
 215,200 9.78 9.93 9.73 4,600 15,700 0
29/04/2025
9.78
 237,300 9.73 9.83 9.59 35,400 100 0.4
28/04/2025
9.73
 102,500 9.64 9.73 9.54 31,800 0 0.3
25/04/2025
9.64
 152,700 9.73 9.73 9.59 39,600 0 0.4
24/04/2025
9.54
 309,400 9.69 9.73 9.54 75,900 120,400 -0.4
23/04/2025
9.64
 181,400 9.73 9.73 9.48 17,900 13,300 0.0
22/04/2025
9.46
 528,300 9.83 9.83 9.14 48,000 21,000 0.3
21/04/2025
9.83
 110,800 9.93 9.93 9.69 0 12,300 -0.1
18/04/2025
9.93
 263,100 9.78 9.97 9.59 13,800 0 0.1
17/04/2025
9.69
 92,400 9.51 9.69 9.51 0 0 0
16/04/2025
9.69
 377,000 9.47 9.93 9.47 33,300 3,300 0.3
15/04/2025
9.54
 173,800 9.64 9.64 9.49 0 0 0
14/04/2025
9.64
 259,600 9.49 9.64 9.46 100 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |