CTCP Tàu cao tốc Superdong - Kiên Giang (skg)

9.30
-0.10
(-1.06%)
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
(2026-02-23) 		-0.67 -6.60% 2,591,900 177,500 1.8
9.28
10.20
9.40
2 tháng
(2026-01-19) 		-1.37 -12.63% 5,475,400 66,800 0.7
9.28
10.85
9.40
3 tháng
(2025-12-18) 		-0.62 -6.14% 8,047,600 156,000 1.6
9.28
10.90
9.40
6 tháng
(2025-09-19) 		-1.72 -15.36% 13,991,900 -51,700 -0.6
9.28
11.20
9.40
12 tháng
(2025-03-24) 		-1.88 -16.52% 52,561,700 -396,311 -1.2
8.55
11.85
9.40
24 tháng
(2024-03-28) 		-3.58 -27.44% 149,322,700 838,914 15.0
8.55
15
9.40
36 tháng
(2023-04-03) 		-3.76 -28.39% 308,788,700 3,008,743 47.9
8.55
19
9.40
60 tháng
(2021-04-13) 		-1.66 -14.87% 545,641,200 -1,035,209 -59.2
8.55
21.42
9.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |