CTCP Tàu cao tốc Superdong - Kiên Giang (skg)

10
-0.10
(-0.99%)
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)
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
04/05/2018
12.02
 43,210 12.26 12.31 12.02 10 0 0.0
03/05/2018
12.26
 48,800 12.34 12.51 12.11 30 0 0.0
02/05/2018
12.34
 30,020 12.21 12.66 12.26 0 0 0
27/04/2018
12.21
 87,710 12.06 12.26 11.92 30 600 -0.0
26/04/2018
12.06
 129,970 12.24 12.36 11.92 40 72,100 -1.8
24/04/2018
12.24
 138,330 12.31 12.41 12.02 340 6,000 -0.1
23/04/2018
12.31
 88,680 12.74 12.74 12.29 120 5,000 -0.1
20/04/2018
12.74
 62,320 12.76 12.81 12.41 5,480 0 0.1
19/04/2018
12.76
 53,240 12.91 12.91 12.76 0 14,500 -0.4
18/04/2018
12.91
 52,750 12.88 13.13 12.88 0 0 0
17/04/2018
12.88
 66,180 13.01 13.16 12.81 1,040 0 0.0
16/04/2018
13.01
 54,820 13.06 13.31 12.91 110 5,000 -0.1
13/04/2018
13.06
 69,250 13.31 13.31 13.06 11,020 0 0.3
12/04/2018
13.31
 40,550 13.11 13.41 13.06 4,620 10 0.1
11/04/2018
13.11
 68,220 13.16 13.65 12.81 4,020 100 0.1
10/04/2018
13.16
 270,260 13.16 13.41 12.66 14,540 0 0.4
09/04/2018
13.16
 79,500 13.31 13.55 13.16 20 0 0.0
06/04/2018
13.31
 76,220 13.26 13.48 13.21 2,000 0 0.1
05/04/2018
13.26
 31,030 13.31 13.55 13.18 30 0 0.0
04/04/2018
13.31
 86,120 13.55 13.60 13.31 11,030 46,360 -1.0
03/04/2018
13.55
 60,150 13.55 13.63 13.31 2,980 1,700 0.0
02/04/2018
13.55
 221,820 13.18 13.75 13.18 100 14,240 -0.4
30/03/2018
13.18
 17,630 13.03 13.23 13.08 0 0 0
29/03/2018
13.03
 150,060 13.01 13.16 12.91 2,130 24,090 -0.6
28/03/2018
13.01
 110,670 12.76 13.01 12.76 90 400 -0.0
27/03/2018
12.76
 103,280 13.01 13.36 12.76 220 0 0.0
26/03/2018
13.01
 40,050 13.21 13.21 13.01 2,000 5,150 -0.1
23/03/2018
13.21
 116,420 13.36 13.36 13.06 810 0 0.0
22/03/2018
13.36
 97,630 13.53 13.53 13.36 0 4,010 -0.1
21/03/2018
13.53
 19,030 13.45 13.70 13.43 30 0 0.0
20/03/2018
13.45
 98,340 13.63 14.00 13.41 1,030 0 0.0
19/03/2018
13.63
 53,670 13.55 13.65 13.45 0 0 0
16/03/2018
13.55
 80,330 13.60 13.60 13.41 2,460 0 0.1
15/03/2018
13.60
 20,370 13.55 13.85 13.45 4,570 0 0.1
14/03/2018
13.55
 52,140 13.60 13.60 13.41 5,510 0 0.1
13/03/2018
13.60
 84,040 13.48 13.63 13.18 18,080 25,000 -0.2
12/03/2018
13.48
 105,160 13.80 13.80 13.48 31,980 10,000 0.6
09/03/2018
13.80
 50,050 13.85 13.90 13.68 10,230 10 0.3
08/03/2018
13.85
 193,700 13.90 14.10 13.70 28,450 111,540 -2.3
07/03/2018
13.90
 449,850 13.80 14.25 13.88 10,920 209,410 -5.6
06/03/2018
13.80
 177,180 13.36 14.00 13.21 3,103,050 48,000 76.9
05/03/2018
13.36
 55,350 13.41 13.48 13.36 360 7,860 -0.2
02/03/2018
13.41
 23,710 13.41 13.63 13.31 3,010 3,230 -0.0
01/03/2018
13.41
 67,210 13.65 13.75 13.41 6,580 40,810 -0.9
28/02/2018
13.65
 173,960 13.70 13.70 13.41 116,820 40,620 2.1
27/02/2018
13.70
 136,000 13.70 13.75 13.53 59,250 37,110 0.6
26/02/2018
13.70
 177,040 13.65 13.80 13.41 66,990 31,900 1.0
23/02/2018
13.65
 160,290 13.43 13.90 13.41 190 69,600 -1.9
22/02/2018
13.43
 85,000 13.55 13.88 13.28 9,510 31,900 -0.6
21/02/2018
13.55
 45,780 13.16 13.78 13.41 10 0 0.0
13/02/2018
13.16
 55,010 13.26 13.45 13.16 10 0 0.0
12/02/2018
13.26
 35,060 12.96 13.33 12.96 40 2,000 -0.1
09/02/2018
12.96
 60,340 12.91 13.01 12.46 6,600 17,340 -0.3
08/02/2018
12.91
 39,200 12.66 13.16 12.66 6,030 1,040 0.1
07/02/2018
12.66
 138,230 12.06 12.91 12.26 15,020 34,510 -0.5
06/02/2018
12.06
 350,960 12.96 12.96 12.06 34,590 27,810 0.2
05/02/2018
12.96
 208,210 13.55 13.55 12.81 53,890 40,600 0.4
02/02/2018
13.55
 47,010 13.60 13.80 13.55 9,330 11,400 -0.1
01/02/2018
13.60
 336,350 13.60 13.93 13.53 95,020 15,000 2.2
31/01/2018
13.60
 347,120 13.41 13.93 13.41 148,600 92,000 1.6
30/01/2018
13.41
 311,160 13.01 13.90 12.81 160,320 49,920 3.0
29/01/2018
13.01
 325,140 13.90 14.15 12.93 2,510 20,740 -0.5
26/01/2018
13.90
 491,220 14.37 14.37 13.38 4,370 284,590 -7.6
25/01/2018
14.37
 1,140,890 15.44 15.44 14.37 2,300 772,200 -22.3
22/01/2018
15.44
 507,250 15.69 15.69 15.19 54,640 1,120 1.7

Chính sách bảo mật | Điều khoản sử dụng |