CTCP Tàu cao tốc Superdong - Kiên Giang (skg)

9.47
-0.03
(-0.32%)
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
(2026-02-11) 		-0.55 -5.47% 2,415,400 185,400 1.9
9.28
10.20
9.47
2 tháng
(2026-01-12) 		-0.60 -5.94% 6,732,700 149,500 1.6
9.28
10.90
9.47
3 tháng
(2025-12-15) 		-0.60 -5.94% 7,944,400 151,800 1.6
9.28
10.90
9.47
6 tháng
(2025-09-15) 		-1.55 -14.03% 14,216,100 -135,800 -1.5
9.28
11.20
9.47
12 tháng
(2025-03-18) 		-1.76 -15.64% 53,281,600 -483,731 -2.2
8.55
11.85
9.47
24 tháng
(2024-03-25) 		-3.78 -28.49% 151,021,900 684,114 12.7
8.55
15
9.47
36 tháng
(2023-03-29) 		-3.27 -25.59% 308,883,500 3,005,243 48.0
8.55
19
9.47
60 tháng
(2021-04-08) 		-2.09 -18.02% 546,874,300 -1,009,909 -58.8
8.55
21.42
9.47
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
15/10/2025
10.60
 79,200 10.60 10.60 10.45 0 3,400 -0.0
14/10/2025
10.60
 251,900 10.70 10.85 10.55 1,300 3,000 -0.0
13/10/2025
10.80
 50,300 10.75 10.80 10.75 0 1,400 -0.0
10/10/2025
10.85
 98,400 10.85 10.90 10.75 0 600 -0.0
09/10/2025
10.85
 35,100 10.75 10.90 10.70 0 0 0
08/10/2025
10.85
 58,000 10.90 10.90 10.75 0 0 0
07/10/2025
10.80
 72,800 10.85 10.85 10.70 0 3,200 -0.0
06/10/2025
10.85
 72,400 10.70 10.95 10.70 0 4,600 -0.0
03/10/2025
10.60
 269,700 10.75 10.85 10.60 0 10,900 -0.1
02/10/2025
10.80
 105,000 10.85 10.90 10.70 0 17,400 -0.2
01/10/2025
10.85
 59,900 10.80 10.85 10.75 0 1,700 -0.0
30/09/2025
10.85
 165,700 10.85 10.90 10.70 0 9,500 -0.1
29/09/2025
10.90
 188,900 11 11 10.70 0 13,400 -0.1
26/09/2025
11
 150,500 11 11.05 10.80 10,100 1,200 0.1
25/09/2025
11
 139,300 11.10 11.10 10.85 0 4,800 -0.1
24/09/2025
11
 118,600 11 11.05 10.85 0 8,600 -0.1
23/09/2025
11.05
 79,900 10.95 11.15 10.90 500 7,200 -0.1
22/09/2025
11.05
 114,000 11.30 11.30 10.95 0 17,700 -0.2
19/09/2025
11.20
 256,000 10.95 11.50 10.95 0 15,100 -0.2
18/09/2025
10.95
 120,100 11 11 10.80 0 11,000 -0.1
17/09/2025
11
 92,700 11 11.05 10.90 500 10,900 -0.1
16/09/2025
11
 198,900 11 11.10 10.90 0 29,900 -0.3
15/09/2025
11.05
 113,500 11.15 11.15 10.90 0 28,600 -0.3
12/09/2025
11.05
 157,200 10.95 11.10 10.90 400 6,000 -0.1
11/09/2025
11
 204,900 10.90 11 10.70 16,800 32,000 -0.2
10/09/2025
11
 197,000 11.10 11.10 10.80 11,800 32,700 -0.2
09/09/2025
10.95
 183,600 11.10 11.10 10.85 0 52,700 -0.6
08/09/2025
11
 356,200 11.20 11.20 10.90 600 54,800 -0.6
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

Chính sách bảo mật | Điều khoản sử dụng |