CTCP Tàu cao tốc Superdong - Kiên Giang (skg)

7.39
-0.03
(-0.40%)
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
(2026-08-17) 		-0.17 -2.24% 777,000 38,500 0
7.39
7.80
7.39
2 tháng
(2026-07-16) 		-0.77 -9.40% 2,075,600 107,042 0
7.39
8.19
7.39
3 tháng
(2026-06-16) 		-1.25 -14.42% 2,877,500 130,642 0
7.39
8.70
7.39
6 tháng
(2026-03-18) 		-1.46 -16.46% 7,301,600 326,642 -0.0
7.39
9.17
7.39
12 tháng
(2025-09-19) 		-3.16 -29.89% 21,293,500 274,942 -0.6
7.39
10.58
7.39
24 tháng
(2024-09-24) 		-3.81 -33.91% 85,211,600 -649,544 -6.7
7.39
11.68
7.39
36 tháng
(2023-10-02) 		-5.71 -43.51% 198,412,500 2,562,136 35.1
7.39
14.17
7.39
60 tháng
(2021-10-11) 		-7.19 -49.22% 499,269,200 -1,591,667 -68.8
7.39
20.24
7.39
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
06/09/2018
13.00
 255,650 12.88 13.00 12.52 12,690 0 0.3
05/09/2018
12.88
 243,180 12.76 12.94 12.70 31,350 10,110 0.5
04/09/2018
12.76
 447,670 13.59 13.59 12.76 31,440 36,790 -0.1
31/08/2018
13.59
 146,810 13.65 13.71 13.53 1,000 23,000 -0.5
30/08/2018
13.65
 153,960 13.65 13.71 13.50 17,700 20 0.4
29/08/2018
13.65
 176,800 13.53 13.74 13.47 0 1,200 -0.0
28/08/2018
13.53
 185,600 13.65 13.74 13.35 0 0 0
27/08/2018
13.65
 175,200 13.77 13.83 13.53 0 0 0
24/08/2018
13.77
 221,570 13.83 13.95 13.71 0 50,190 -1.2
23/08/2018
13.83
 616,600 13.35 13.95 13.26 27,120 52,570 -0.6
22/08/2018
13.35
 160,510 13.53 13.59 13.35 0 0 0
21/08/2018
13.53
 340,740 13.23 13.71 13.29 27,560 400 0.6
20/08/2018
13.23
 417,260 12.61 13.23 12.55 14,850 1,490 0.3
17/08/2018
12.61
 196,150 12.49 12.61 12.46 0 0 0
16/08/2018
12.49
 200,390 12.25 12.52 12.19 50,350 0 1.0
15/08/2018
12.25
 140,430 12.34 12.55 12.22 20,070 0 0.4
14/08/2018
12.34
 118,220 12.34 12.52 12.25 14,380 0 0.3
13/08/2018
12.34
 180,640 12.46 12.58 12.22 60,640 20 1.2
10/08/2018
12.46
 165,780 12.34 12.52 12.22 48,690 0 1.0
09/08/2018
12.34
 128,330 12.55 12.64 12.34 5,000 0 0.1
08/08/2018
12.55
 186,710 12.76 12.76 12.43 31,830 1,200 0.6
07/08/2018
12.76
 120,930 13.00 13.06 12.52 16,200 10,500 0.1
06/08/2018
13.00
 172,340 12.40 13.23 12.25 6,000 0 0.1
03/08/2018
12.40
 78,110 12.28 12.46 12.28 3,860 0 0.1
02/08/2018
12.28
 132,550 12.22 12.28 12.19 25,560 0 0.5
01/08/2018
12.22
 100,550 12.19 12.34 12.16 7,700 0 0.2
31/07/2018
12.19
 280,100 12.19 12.40 12.19 147,640 0 3.0
30/07/2018
12.19
 137,550 12.31 12.46 12.16 51,120 5,000 0.9
27/07/2018
12.31
 86,260 12.25 12.46 12.19 0 5,000 -0.1
26/07/2018
12.25
 208,750 12.16 12.40 12.10 127,430 0 2.6
25/07/2018
12.16
 156,890 12.16 12.49 12.16 80,010 15,220 1.3
24/07/2018
12.16
 320,910 12.37 12.37 12.07 220,740 69,510 3.1
23/07/2018
12.37
 158,180 11.95 12.64 11.98 12,000 10 0.2
20/07/2018
11.95
 204,930 11.33 11.95 11.33 2,000 31,130 -0.6
19/07/2018
11.33
 66,360 11.09 11.83 11.21 2,010 4,800 -0.1
18/07/2018
11.09
 68,800 11.06 11.12 11.00 3,210 2,000 0.0
17/07/2018
11.06
 46,780 11.03 11.09 11.03 0 2,270 -0.0
16/07/2018
11.03
 86,170 10.85 11.09 10.88 3,640 3,800 -0.0
13/07/2018
10.85
 14,530 10.73 10.94 10.73 3,010 0 0.1
12/07/2018
10.73
 13,170 10.79 10.88 10.73 2,750 1,500 0.0
11/07/2018
10.79
 48,470 10.91 10.94 10.73 4,200 400 0.1
10/07/2018
10.91
 29,050 10.91 11.09 10.76 0 1,930 -0.0
09/07/2018
10.91
 63,820 10.97 11.12 10.67 3,700 10,780 -0.1
06/07/2018
10.97
 51,650 10.79 11.18 10.67 40 4,500 -0.1
05/07/2018
10.79
 51,440 11.15 11.51 10.79 5,110 3,320 0.0
04/07/2018
11.15
 46,010 11.33 11.33 10.97 0 1,310 -0.0
03/07/2018
11.33
 64,380 11.51 11.74 11.30 10 3,030 -0.1
02/07/2018
11.51
 47,250 11.80 11.80 11.36 100 3,540 -0.1
29/06/2018
11.80
 46,330 11.80 11.98 11.74 4,080 200 0.1
28/06/2018
11.80
 81,910 12.04 12.22 11.74 10,240 0 0.2
27/06/2018
12.04
 36,350 12.07 12.22 11.92 350 2,050 -0.0
26/06/2018
12.07
 44,350 12.22 12.25 12.04 3,000 0 0.1
25/06/2018
12.22
 68,210 12.28 12.37 12.22 5,000 6,150 -0.0
22/06/2018
12.28
 75,790 12.40 12.46 12.28 10,000 0 0.2
21/06/2018
12.40
 43,820 12.52 12.76 12.37 550 0 0.0
20/06/2018
12.52
 82,230 12.22 12.70 12.22 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
12.22
 79,750 12.64 12.94 11.92 1,110 0 0.0
18/06/2018
12.64
 298,020 13.32 13.56 12.43 1,700 1,350 0.0
15/06/2018
13.32
 115,670 13.39 13.61 13.18 6,950 0 0.2
14/06/2018
13.39
 111,160 13.46 13.70 13.14 2,218,337 1,610 59.2
13/06/2018
13.46
 82,760 13.56 13.65 13.46 1,000 5,000 -0.1
12/06/2018
13.56
 105,340 13.61 14.07 13.37 6,030 0 0.2
11/06/2018
13.61
 495,230 12.95 13.84 12.95 7,220 19,080 -0.4
08/06/2018
12.95
 54,230 13.09 13.09 12.76 4,870 0 0.1
07/06/2018
13.09
 124,390 13.32 13.32 12.69 140 0 0.0
06/06/2018
13.32
 135,950 13.35 13.56 13.14 0 0 0
05/06/2018
13.35
 268,830 12.48 13.35 12.71 0 1,000 -0.0
04/06/2018
12.48
 215,200 11.68 12.48 11.73 20 26,660 -0.7
01/06/2018
11.68
 103,390 11.75 11.75 11.59 0 0 0
31/05/2018
11.75
 61,350 11.68 11.82 11.49 10 0 0.0
30/05/2018
11.68
 17,140 11.73 11.73 11.59 5,000 0 0.1
29/05/2018
11.73
 88,800 11.26 11.73 11.21 70 5,000 -0.1
28/05/2018
11.26
 54,260 11.59 11.59 11.12 0 0 0
25/05/2018
11.59
 63,780 11.78 11.87 11.54 0 0 0
24/05/2018
11.78
 53,890 11.73 11.82 11.73 10 16,090 -0.4
23/05/2018
11.73
 50,640 11.78 11.82 11.68 10 0 0.0
22/05/2018
11.78
 76,300 11.89 11.96 11.59 2,070 0 0.1
21/05/2018
11.89
 98,720 11.78 11.96 11.73 20 3,000 -0.1
18/05/2018
11.78
 40,400 11.78 11.78 11.59 10 0 0.0
17/05/2018
11.78
 93,400 11.63 11.96 11.59 5,110 7,680 -0.1
16/05/2018
11.63
 32,120 11.63 11.73 11.56 10 120 -0.0
15/05/2018
11.63
 70,580 11.59 11.78 11.59 20 8,030 -0.2
14/05/2018
11.59
 49,130 11.82 12.06 11.59 10 7,000 -0.2
11/05/2018
11.82
 37,830 11.82 11.96 11.63 20 5,000 -0.1
10/05/2018
11.82
 70,840 11.96 12.01 11.73 10 5,900 -0.1
09/05/2018
11.96
 127,410 11.59 12.01 11.63 400 0 0.0
08/05/2018
11.59
 99,780 11.35 11.63 11.40 30 4,650 -0.1
07/05/2018
11.35
 28,760 11.35 11.63 11.35 20 500 -0.0
04/05/2018
11.35
 43,210 11.59 11.63 11.35 10 0 0.0
03/05/2018
11.59
 48,800 11.66 11.82 11.45 30 0 0.0
02/05/2018
11.66
 30,020 11.54 11.96 11.59 0 0 0
27/04/2018
11.54
 87,710 11.40 11.59 11.26 30 600 -0.0
26/04/2018
11.40
 129,970 11.56 11.68 11.26 40 72,100 -1.8
24/04/2018
11.56
 138,330 11.63 11.73 11.35 340 6,000 -0.1
23/04/2018
11.63
 88,680 12.03 12.03 11.61 120 5,000 -0.1
20/04/2018
12.03
 62,320 12.06 12.10 11.73 5,480 0 0.1
19/04/2018
12.06
 53,240 12.20 12.20 12.06 0 14,500 -0.4
18/04/2018
12.20
 52,750 12.17 12.41 12.17 0 0 0
17/04/2018
12.17
 66,180 12.29 12.43 12.10 1,040 0 0.0
16/04/2018
12.29
 54,820 12.34 12.57 12.20 110 5,000 -0.1

Chính sách bảo mật | Điều khoản sử dụng |