CTCP Tàu cao tốc Superdong - Kiên Giang (skg)

7.57
-0.01
(-0.13%)
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
(2026-06-29) 		-0.79 -9.44% 769,400 50,400 0
7.57
8.39
7.57
2 tháng
(2026-06-01) 		-1.17 -13.37% 2,087,900 52,200 0
7.57
8.75
7.57
3 tháng
(2026-05-04) 		-1.53 -16.79% 3,416,500 63,200 0
7.57
9.17
7.57
6 tháng
(2026-01-30) 		-2.06 -21.36% 9,380,200 445,900 2.0
7.57
9.64
7.57
12 tháng
(2025-08-04) 		-3.29 -30.25% 31,046,200 209,500 0.0
7.57
11.20
7.57
24 tháng
(2024-08-08) 		-3.92 -34.07% 91,434,900 890,314 14.1
7.57
11.90
7.57
36 tháng
(2023-08-14) 		-7.88 -50.98% 221,366,800 3,075,794 44.5
7.57
15.71
7.57
60 tháng
(2021-08-24) 		-1.89 -19.98% 527,019,300 -1,641,209 -68.1
7.57
20.24
7.57
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
13/04/2018
12.34
 69,250 12.57 12.57 12.34 11,020 0 0.3
12/04/2018
12.57
 40,550 12.39 12.67 12.34 4,620 10 0.1
11/04/2018
12.39
 68,220 12.43 12.90 12.10 4,020 100 0.1
10/04/2018
12.43
 270,260 12.43 12.67 11.96 14,540 0 0.4
09/04/2018
12.43
 79,500 12.57 12.81 12.43 20 0 0.0
06/04/2018
12.57
 76,220 12.53 12.74 12.48 2,000 0 0.1
05/04/2018
12.53
 31,030 12.57 12.81 12.46 30 0 0.0
04/04/2018
12.57
 86,120 12.81 12.85 12.57 11,030 46,360 -1.0
03/04/2018
12.81
 60,150 12.81 12.88 12.57 2,980 1,700 0.0
02/04/2018
12.81
 221,820 12.46 13.00 12.46 100 14,240 -0.4
30/03/2018
12.46
 17,630 12.32 12.50 12.36 0 0 0
29/03/2018
12.32
 150,060 12.29 12.43 12.20 2,130 24,090 -0.6
28/03/2018
12.29
 110,670 12.06 12.29 12.06 90 400 -0.0
27/03/2018
12.06
 103,280 12.29 12.62 12.06 220 0 0.0
26/03/2018
12.29
 40,050 12.48 12.48 12.29 2,000 5,150 -0.1
23/03/2018
12.48
 116,420 12.62 12.62 12.34 810 0 0.0
22/03/2018
12.62
 97,630 12.78 12.78 12.62 0 4,010 -0.1
21/03/2018
12.78
 19,030 12.71 12.95 12.69 30 0 0.0
20/03/2018
12.71
 98,340 12.88 13.23 12.67 1,030 0 0.0
19/03/2018
12.88
 53,670 12.81 12.90 12.71 0 0 0
16/03/2018
12.81
 80,330 12.85 12.85 12.67 2,460 0 0.1
15/03/2018
12.85
 20,370 12.81 13.09 12.71 4,570 0 0.1
14/03/2018
12.81
 52,140 12.85 12.85 12.67 5,510 0 0.1
13/03/2018
12.85
 84,040 12.74 12.88 12.46 18,080 25,000 -0.2
12/03/2018
12.74
 105,160 13.04 13.04 12.74 31,980 10,000 0.6
09/03/2018
13.04
 50,050 13.09 13.14 12.93 10,230 10 0.3
08/03/2018
13.09
 193,700 13.14 13.32 12.95 28,450 111,540 -2.3
07/03/2018
13.14
 449,850 13.04 13.46 13.11 10,920 209,410 -5.6
06/03/2018
13.04
 177,180 12.62 13.23 12.48 3,103,050 48,000 76.9
05/03/2018
12.62
 55,350 12.67 12.74 12.62 360 7,860 -0.2

Chính sách bảo mật | Điều khoản sử dụng |