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)
29/10/2018
10.25
 86,440 10.60 10.60 10.25 0 3,000 -0.0
26/10/2018
10.60
 88,870 10.66 10.73 10.47 0 0 0
25/10/2018
10.66
 351,550 10.85 10.85 10.16 7,230 0 0.1
24/10/2018
10.85
 161,620 11.01 11.04 10.73 6,700 0 0.1
23/10/2018
11.01
 203,820 11.23 11.23 10.85 0 0 0
22/10/2018
11.23
 785,770 10.91 11.48 10.54 13,930 315,560 -5.0
19/10/2018
10.91
 380,150 11.73 11.73 10.91 49,340 300,540 -4.3
18/10/2018
11.73
 223,810 12.59 12.59 11.73 26,760 136,900 -2.0
17/10/2018
12.59
 819,330 13.53 13.85 12.59 0 2,900 -0.1
16/10/2018
13.53
 114,090 13.50 13.56 13.44 0 0 0
15/10/2018
13.50
 49,780 13.53 13.66 13.38 0 0 0
12/10/2018
13.53
 323,170 13.44 13.56 13.06 15,160 0 0.3
11/10/2018
13.44
 632,510 14.45 14.45 13.44 61,180 150 1.3
10/10/2018
14.45
 184,840 14.86 14.98 14.20 520 0 0.0
09/10/2018
14.86
 137,470 15.08 15.11 14.79 3,640 0 0.1
08/10/2018
15.08
 113,130 15.11 15.14 14.89 500 0 0.0
05/10/2018
15.11
 97,040 15.27 15.39 14.95 1,600 0 0.0
04/10/2018
15.27
 156,030 15.46 15.46 14.95 13,100 0 0.3
03/10/2018
15.46
 404,050 15.08 15.46 14.83 2,120 2,000 0.0
02/10/2018
15.08
 189,030 15.14 15.27 14.83 2,770 0 0.1
01/10/2018
15.14
 227,050 15.61 15.74 15.14 2,530 0 0.1
28/09/2018
15.61
 248,630 15.58 15.77 15.39 1,000 9,410 -0.2
27/09/2018
15.58
 179,740 15.65 15.65 15.49 500 5,120 -0.1
26/09/2018
15.65
 409,900 15.08 15.74 15.11 1,000 26,880 -0.6
25/09/2018
15.08
 206,270 15.27 15.27 14.95 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |