CTCP Tàu cao tốc Superdong - Kiên Giang (skg)

9.08
-0.04
(-0.44%)
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
(2026-05-13) 		-0.20 -2.15% 1,405,200 3,000 0
8.99
9.40
9.08
2 tháng
(2026-04-13) 		-0.22 -2.36% 2,976,900 123,400 0
8.99
9.70
9.08
3 tháng
(2026-03-16) 		-0.28 -2.98% 4,502,500 196,000 0.0
8.99
9.70
9.08
6 tháng
(2025-12-15) 		-0.98 -9.70% 12,486,900 351,400 1.6
8.99
10.90
9.08
12 tháng
(2025-06-17) 		-1.23 -11.88% 40,702,200 422,493 2.8
8.99
11.85
9.08
24 tháng
(2024-06-24) 		-3.60 -28.33% 101,757,500 1,647,114 24.3
8.55
13.07
9.08
36 tháng
(2023-06-28) 		-9.79 -51.78% 263,230,900 3,403,894 52.1
8.55
19
9.08
60 tháng
(2021-07-08) 		0.04 0.42% 533,653,900 -962,309 -60.6
8.55
21.42
9.08
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |