CTCP Tàu cao tốc Superdong - Kiên Giang (skg)

9.15
-0.25
(-2.66%)
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)
13/10/2017
16.43
 109,460 16.73 16.81 16.43 610 35,290 -1.2
12/10/2017
16.73
 405,290 16.56 17.03 16.63 1,000 26,440 -0.9
11/10/2017
16.56
 179,600 16.38 16.56 16.24 500 26,450 -0.9
10/10/2017
16.38
 226,190 15.86 16.53 15.89 130 33,160 -1.1
09/10/2017
15.86
 73,240 15.74 16.04 15.69 2,590 250 0.1
06/10/2017
15.74
 50,480 15.64 15.79 15.64 1,980 0 0.1
05/10/2017
15.64
 56,500 15.69 15.89 15.64 20 10 0.0
04/10/2017
15.69
 54,300 15.69 15.89 15.66 2,220 0 0.1
03/10/2017
15.69
 134,400 15.84 16.09 15.49 3,120 1,810 0.0
02/10/2017
15.84
 118,470 15.74 15.99 15.74 15,960 1,100 0.5
29/09/2017
15.74
 72,560 15.94 16.09 15.64 1,440 0 0.0
28/09/2017
15.94
 157,510 16.01 16.09 15.86 200 2,000 -0.1
27/09/2017
16.01
 253,420 16.11 16.11 15.66 720 32,920 -1.0
26/09/2017
16.11
 257,850 16.41 16.41 15.94 530 12,140 -0.4
25/09/2017
16.41
 262,500 16.76 16.76 16.41 2,730 21,100 -0.6
22/09/2017
16.76
 162,740 16.58 16.78 16.58 12,110 0 0.4
21/09/2017
16.58
 153,260 16.66 16.83 16.53 3,110 320 0.1
20/09/2017
16.66
 192,080 16.78 16.88 16.63 32,060 0 1.1
19/09/2017
16.78
 155,720 16.88 17.08 16.68 22,100 5,590 0.6
18/09/2017
16.88
 276,910 17.13 17.13 16.53 30,320 38,000 -0.3
15/09/2017
17.13
 186,200 17.03 17.38 16.88 10,230 16,700 -0.2
14/09/2017
17.03
 206,560 17.00 17.13 16.68 21,810 0 0.7
13/09/2017
17.00
 329,570 16.73 17.38 16.58 7,860 10,930 -0.1
12/09/2017
16.73
 303,660 16.78 16.88 16.56 36,610 82,020 -1.5
11/09/2017
16.78
 416,700 17.23 17.58 16.73 43,420 43,030 -0.0
08/09/2017
17.23
 570,410 16.63 17.58 16.63 1,020 43,440 -1.5
07/09/2017
16.63
 495,050 16.14 16.78 16.19 170 208,260 -6.9
06/09/2017
16.14
 198,280 15.96 16.19 15.89 6,100 37,400 -1.0
05/09/2017
15.96
 496,910 15.94 16.43 15.94 2,140 191,080 -6.1
01/09/2017
15.94
 372,360 16.38 16.38 15.89 24,190 128,820 -3.4
31/08/2017
16.38
 413,570 16.83 16.83 16.19 5,080 76,620 -2.4
30/08/2017
16.83
 667,860 16.09 17.08 16.09 69,390 285,360 -7.2
29/08/2017
16.09
 1,571,130 15.04 16.09 15.39 42,680 1,654,426 -52.2
28/08/2017
15.04
 432,080 15.64 15.64 14.99 9,480 342,110 -10.1
25/08/2017
15.64
 688,870 16.21 16.63 15.12 17,400 527,090 -15.7
24/08/2017
16.21
 779,740 17.43 17.43 16.21 3,930 502,900 -16.5
23/08/2017
17.43
 291,060 18.32 18.32 17.23 4,740 132,280 -4.5
22/08/2017
18.32
 136,720 18.52 18.57 18.27 40 88,070 -3.3
21/08/2017
18.52
 266,530 19.71 19.71 18.37 13,800 79,640 -2.5
18/08/2017
19.71
 359,930 19.91 19.91 18.67 7,100 111,600 -4.0
17/08/2017
19.91
 104,630 20.28 20.28 19.86 330 39,570 -1.6
16/08/2017
20.28
 99,390 19.88 20.55 19.88 3,690 100 0.1
15/08/2017
19.88
 901,250 21.25 21.25 19.79 24,730 165,300 -5.7
14/08/2017
21.25
 109,080 21.60 21.60 20.85 0 0 0
11/08/2017
21.60
 48,700 21.65 21.80 21.60 20 200 -0.0
10/08/2017
21.65
 96,480 22.19 22.19 21.65 27,510 42,000 -0.6
09/08/2017
22.19
 119,100 22.39 22.44 22.19 49,320 280 2.2
08/08/2017
22.39
 117,060 22.89 22.89 22.34 44,990 2,340 1.9
07/08/2017
22.89
 150,150 22.74 23.09 22.74 84,040 20,630 2.9
04/08/2017
22.74
 95,610 22.54 22.99 22.44 42,260 19,030 1.1
03/08/2017
22.54
 99,930 22.39 22.79 22.24 60,680 3,890 2.6
02/08/2017
22.39
 62,750 22.42 22.64 21.85 35,600 1,900 1.5
01/08/2017
22.42
 42,110 22.59 22.84 22.42 8,200 490 0.3
31/07/2017
22.59
 174,340 21.50 22.59 21.85 8,690 21,580 -0.6
28/07/2017
21.50
 47,270 21.70 21.70 21.50 8,970 0 0.4
27/07/2017
21.70
 44,090 21.75 21.75 21.60 8,090 500 0.3
26/07/2017
21.75
 32,320 21.75 21.85 21.45 4,200 5,730 -0.1
25/07/2017
21.75
 50,580 21.20 22.09 21.35 10 15,110 -0.7
24/07/2017
21.20
 141,140 22.34 22.34 20.78 3,980 29,940 -1.1
21/07/2017
22.34
 69,560 23.06 23.06 22.34 1,630 6,820 -0.2
20/07/2017
23.06
 46,240 23.34 23.34 22.59 420 1,280 -0.0
19/07/2017
23.34
 203,500 23.26 23.38 23.14 147,000 0 6.9
18/07/2017
23.26
 124,880 23.63 23.63 23.19 11,160 0 0.5
17/07/2017
23.63
 184,650 23.34 24.18 23.24 7,630 5,510 0.1
14/07/2017
23.34
 38,690 23.34 23.34 23.19 1,910 0 0.1
13/07/2017
23.34
 55,600 23.51 23.51 23.24 11,540 2,900 0.4
12/07/2017
23.51
 94,300 23.83 23.88 23.29 1,870 6,900 -0.2
11/07/2017
23.83
 45,960 23.78 24.13 23.58 90 0 0.0
10/07/2017
23.78
 95,480 24.38 24.48 23.78 870 200 0.0
07/07/2017
24.38
 141,970 24.92 25.07 24.33 10,780 500 0.5
06/07/2017
24.92
 58,300 25.02 25.27 24.92 3,930 3,000 0.0
05/07/2017
25.02
 75,920 25.12 25.22 25.02 14,010 1,000 0.7
04/07/2017
25.12
 135,420 25.62 25.62 25.07 11,760 6,000 0.3
03/07/2017
25.62
 56,530 25.72 25.87 25.57 380 0 0.0
30/06/2017
25.72
 80,130 25.72 25.82 25.62 19,900 10 1.0
29/06/2017
25.72
 203,680 25.67 25.82 25.42 10,750 5,010 0.3
28/06/2017
25.67
 181,070 25.72 25.87 25.47 8,080 95,790 -4.5
27/06/2017
25.72
 90,460 25.82 26.31 25.57 1,700 1,820 -0.0
26/06/2017
25.82
 892,260 24.82 26.31 24.58 3,320 449,050 -22.4
23/06/2017
24.82
 198,640 24.77 24.82 24.28 7,870 3,700 0.2
22/06/2017
24.77
 192,130 25.02 25.12 24.68 12,610 4,700 0.4
21/06/2017: Cổ tức tiền mặt tỉ lệ: 10%
Thưởng cổ phiếu / Chia tách cổ phiếu: 5/2 (Volume + 40%, Ratio=0.40)
21/06/2017
25.02
 173,980 24.82 25.32 24.87 4,200 11,800 -0.4
20/06/2017
24.82
 266,770 25.10 25.28 24.58 11,430 40,560 -2.1
19/06/2017
25.10
 124,960 24.89 25.17 24.93 2,420 10 0.2
16/06/2017
24.89
 67,530 24.82 24.96 24.65 6,010 0 0.4
15/06/2017
24.82
 110,530 25.00 25.17 24.75 5,200 1,810 0.2
14/06/2017
25.00
 158,190 24.68 25.00 24.72 5,280 2,130 0.2
13/06/2017
24.68
 171,970 24.44 24.79 24.44 12,760 22,280 -0.7
12/06/2017
24.44
 216,810 23.46 24.61 23.78 14,150 930 0.9
09/06/2017
23.46
 101,450 23.39 23.71 23.25 850 168,750 -11.1
08/06/2017
23.39
 157,780 24.06 24.06 23.39 20,750 130,000 -7.4
07/06/2017
24.06
 109,640 24.13 24.44 23.78 5,790 86,110 -5.5
06/06/2017
24.13
 97,220 24.48 24.82 24.09 2,830 85,490 -5.7
05/06/2017
24.48
 225,690 24.48 25.07 24.48 11,180 305,300 -20.6
02/06/2017
24.48
 212,600 24.48 24.89 24.41 100,390 173,960 -5.1
01/06/2017
24.48
 198,620 24.27 25.17 24.44 1,500 146,730 -10.2
31/05/2017
24.27
 26,680 24.30 24.48 24.13 600 0 0.0
30/05/2017
24.30
 29,630 24.48 24.75 24.30 0 0 0
29/05/2017
24.48
 210,000 23.85 24.72 24.37 51,170 131,210 -5.6
26/05/2017
23.85
 64,550 23.53 23.95 23.64 16,740 44,530 -1.9

Chính sách bảo mật | Điều khoản sử dụng |