CTCP Tàu cao tốc Superdong - Kiên Giang (skg)

10.40
0.05
(0.48%)
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
(2025-11-05) 		0.35 3.50% 1,506,500 -59,500 -0.6
10
10.40
10.40
2 tháng
(2025-10-06) 		-0.50 -4.61% 3,447,200 -87,600 -0.9
10
10.85
10.40
3 tháng
(2025-09-08) 		-0.65 -5.91% 6,718,800 -413,000 -4.5
10
11.20
10.40
6 tháng
(2025-06-09) 		-0.20 -1.90% 28,739,700 116,593 1.7
10
11.85
10.40
12 tháng
(2024-12-10) 		-0.29 -2.73% 60,695,900 -2,383,941 -24.2
8.55
12.26
10.40
24 tháng
(2023-12-18) 		-2.27 -18.02% 163,786,800 819,194 15.5
8.55
15
10.40
36 tháng
(2022-12-21) 		-1.99 -16.11% 315,126,900 2,960,359 48.0
8.55
19
10.40
60 tháng
(2020-12-31) 		0.32 3.23% 565,603,100 -1,120,719 -59.7
8.19
21.42
10.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
25/05/2017
23.53
 17,260 23.29 23.71 23.39 1,000 3,200 -0.1
24/05/2017
23.29
 17,730 23.50 23.50 23.18 1,000 520 0.0
23/05/2017
23.50
 69,540 23.85 23.88 23.43 3,480 61,470 -3.9
22/05/2017
23.85
 23,860 23.88 24.48 23.81 360 4,800 -0.3
19/05/2017
23.88
 13,640 23.88 24.09 23.78 500 2,720 -0.2
18/05/2017
23.88
 16,250 24.20 24.20 23.88 0 3,300 -0.2
17/05/2017
24.20
 26,910 23.95 24.30 24.06 1,000 860 0.0
16/05/2017
23.95
 16,630 24.13 24.20 23.95 0 1,000 -0.1
15/05/2017
24.13
 11,330 23.95 24.44 23.95 2,120 0 0.1
12/05/2017
23.95
 24,470 23.60 24.13 23.50 1,300 1,000 0.0
11/05/2017
23.60
 48,610 23.81 23.85 23.60 0 0 0
10/05/2017
23.81
 20,820 23.78 23.92 23.78 2,110 2,120 -0.0
09/05/2017
23.78
 39,160 24.20 24.20 23.71 0 1,300 -0.1
08/05/2017
24.20
 22,270 24.27 24.48 24.20 3,500 0 0.2
05/05/2017
24.27
 15,490 23.92 24.44 23.95 0 2,110 -0.1
04/05/2017
23.92
 33,240 23.43 23.95 23.43 0 0 0
03/05/2017
23.43
 111,620 24.68 24.72 23.29 10,020 3,500 0.5
28/04/2017
24.68
 53,610 25.07 25.07 24.68 0 0 0
27/04/2017
25.07
 23,590 25.00 25.14 24.93 0 0 0
26/04/2017
25.00
 24,400 25.00 25.17 25.00 1,000 10,020 -0.6
25/04/2017
25.00
 7,240 24.93 25.10 24.86 750 0 0.1
24/04/2017
24.93
 32,650 25.10 25.35 24.82 154,600 154,600 0
21/04/2017
25.10
 42,210 25.21 25.49 25.07 3,000 1,000 0.1
20/04/2017
25.21
 39,830 25.52 25.84 25.21 2,190 750 0.1
19/04/2017
25.52
 95,350 25.73 26.05 25.52 32,010 0 2.4
18/04/2017
25.73
 50,900 25.14 25.87 25.24 30,000 3,000 2.0
17/04/2017
25.14
 15,760 25.10 25.38 25.07 2,000 2,180 -0.0
14/04/2017
25.10
 34,790 25.17 25.17 24.86 400 12,010 -0.8
13/04/2017
25.17
 67,020 25.42 25.42 25.14 111,240 161,240 -3.6
12/04/2017
25.42
 46,550 25.87 25.87 25.42 0 0 0
11/04/2017
25.87
 34,050 25.98 26.12 25.59 16,070 2,400 1.0
10/04/2017
25.98
 32,730 25.66 25.98 25.66 13,980 0 1.0
07/04/2017
25.66
 14,360 25.87 25.94 25.66 3,030 0 0.2
05/04/2017
25.87
 16,210 25.91 25.91 25.70 5,150 0 0.4
04/04/2017
25.91
 40,300 25.94 26.08 25.87 80,000 80,050 -0.0
03/04/2017
25.94
 8,930 25.84 26.05 25.91 410 500 -0.0
31/03/2017
25.84
 13,730 26.05 26.33 25.70 2,080 0 0.2
30/03/2017
26.05
 12,210 26.36 26.36 25.91 0 0 0
29/03/2017
26.36
 6,900 26.36 26.36 26.01 820 0 0.1
28/03/2017
26.36
 11,890 26.50 26.50 25.87 41,370 40,000 0.1
27/03/2017
26.50
 13,150 26.57 26.57 26.26 2,000 1,530 0.0
24/03/2017
26.57
 58,470 26.57 26.57 26.22 3,050 540 0.2
23/03/2017
26.57
 17,070 26.54 26.57 26.22 2,040 0 0.2
22/03/2017
26.54
 55,210 26.57 27.10 26.22 1,480 12,100 -0.8
21/03/2017
26.57
 106,740 26.22 26.99 26.05 2,330 12,600 -0.8
20/03/2017
26.22
 78,360 25.84 26.22 25.42 3,640 11,010 -0.5
17/03/2017
25.84
 94,720 25.10 26.26 25.10 0 5,490 -0.4
16/03/2017
25.10
 84,160 25.45 25.52 25.00 10 6,620 -0.5
15/03/2017
25.45
 21,880 25.80 25.87 25.45 100 0 0.0
14/03/2017
25.80
 12,860 25.35 25.84 25.24 0 0 0
13/03/2017
25.35
 70,880 25.70 25.70 25.17 10,600 80 0.8
10/03/2017
25.70
 76,690 26.19 26.19 25.70 22,930 0 1.7
09/03/2017
26.19
 22,200 26.22 26.36 25.87 20 0 0.0
08/03/2017
26.22
 29,110 26.47 26.50 25.94 4,000 0 0.3
07/03/2017
26.47
 92,590 26.82 26.85 26.47 3,000 0 0.2
06/03/2017
26.82
 17,770 26.89 26.92 26.75 50 0 0.0
03/03/2017
26.89
 7,360 26.92 26.92 26.78 2,050 0 0.2
02/03/2017
26.92
 4,840 26.92 27.10 26.78 40,000 40,000 0
01/03/2017
26.92
 9,430 26.92 26.99 26.78 520 0 0.0
28/02/2017
26.92
 14,550 26.92 27.13 26.89 4,900 0 0.4
27/02/2017
26.92
 8,050 26.82 27.13 26.82 10 0 0.0
24/02/2017
26.82
 14,130 26.92 26.96 26.78 0 0 0
23/02/2017
26.92
 48,230 27.62 27.62 26.92 303,920 301,000 0.2
22/02/2017
27.62
 36,700 28.01 28.01 27.62 8,870 0 0.7
21/02/2017
28.01
 49,170 28.04 28.18 27.83 10,300 0 0.8
20/02/2017
28.04
 33,950 28.25 28.32 27.97 14,160 0 1.1

Chính sách bảo mật | Điều khoản sử dụng |