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)
03/10/2017
14.83
 134,400 14.97 15.20 14.64 3,120 1,810 0.0
02/10/2017
14.97
 118,470 14.87 15.11 14.87 15,960 1,100 0.5
29/09/2017
14.87
 72,560 15.06 15.20 14.78 1,440 0 0.0
28/09/2017
15.06
 157,510 15.13 15.20 14.99 200 2,000 -0.1
27/09/2017
15.13
 253,420 15.22 15.22 14.80 720 32,920 -1.0
26/09/2017
15.22
 257,850 15.51 15.51 15.06 530 12,140 -0.4
25/09/2017
15.51
 262,500 15.83 15.83 15.51 2,730 21,100 -0.6
22/09/2017
15.83
 162,740 15.67 15.86 15.67 12,110 0 0.4
21/09/2017
15.67
 153,260 15.74 15.90 15.62 3,110 320 0.1
20/09/2017
15.74
 192,080 15.86 15.95 15.72 32,060 0 1.1
19/09/2017
15.86
 155,720 15.95 16.14 15.76 22,100 5,590 0.6
18/09/2017
15.95
 276,910 16.19 16.19 15.62 30,320 38,000 -0.3
15/09/2017
16.19
 186,200 16.09 16.42 15.95 10,230 16,700 -0.2
14/09/2017
16.09
 206,560 16.07 16.19 15.76 21,810 0 0.7
13/09/2017
16.07
 329,570 15.81 16.42 15.67 7,860 10,930 -0.1
12/09/2017
15.81
 303,660 15.86 15.95 15.65 36,610 82,020 -1.5
11/09/2017
15.86
 416,700 16.28 16.61 15.81 43,420 43,030 -0.0
08/09/2017
16.28
 570,410 15.72 16.61 15.72 1,020 43,440 -1.5
07/09/2017
15.72
 495,050 15.25 15.86 15.29 170 208,260 -6.9
06/09/2017
15.25
 198,280 15.08 15.29 15.01 6,100 37,400 -1.0
05/09/2017
15.08
 496,910 15.06 15.53 15.06 2,140 191,080 -6.1
01/09/2017
15.06
 372,360 15.48 15.48 15.01 24,190 128,820 -3.4
31/08/2017
15.48
 413,570 15.90 15.90 15.29 5,080 76,620 -2.4
30/08/2017
15.90
 667,860 15.20 16.14 15.20 69,390 285,360 -7.2
29/08/2017
15.20
 1,571,130 14.22 15.20 14.54 42,680 1,654,426 -52.2
28/08/2017
14.22
 432,080 14.78 14.78 14.17 9,480 342,110 -10.1
25/08/2017
14.78
 688,870 15.32 15.72 14.29 17,400 527,090 -15.7
24/08/2017
15.32
 779,740 16.47 16.47 15.32 3,930 502,900 -16.5
23/08/2017
16.47
 291,060 17.31 17.31 16.28 4,740 132,280 -4.5
22/08/2017
17.31
 136,720 17.50 17.55 17.26 40 88,070 -3.3
21/08/2017
17.50
 266,530 18.63 18.63 17.36 13,800 79,640 -2.5
18/08/2017
18.63
 359,930 18.81 18.81 17.64 7,100 111,600 -4.0
17/08/2017
18.81
 104,630 19.16 19.16 18.77 330 39,570 -1.6
16/08/2017
19.16
 99,390 18.79 19.42 18.79 3,690 100 0.1
15/08/2017
18.79
 901,250 20.08 20.08 18.70 24,730 165,300 -5.7
14/08/2017
20.08
 109,080 20.41 20.41 19.70 0 0 0
11/08/2017
20.41
 48,700 20.46 20.60 20.41 20 200 -0.0
10/08/2017
20.46
 96,480 20.97 20.97 20.46 27,510 42,000 -0.6
09/08/2017
20.97
 119,100 21.16 21.21 20.97 49,320 280 2.2
08/08/2017
21.16
 117,060 21.63 21.63 21.11 44,990 2,340 1.9
07/08/2017
21.63
 150,150 21.49 21.82 21.49 84,040 20,630 2.9
04/08/2017
21.49
 95,610 21.30 21.72 21.21 42,260 19,030 1.1
03/08/2017
21.30
 99,930 21.16 21.53 21.02 60,680 3,890 2.6
02/08/2017
21.16
 62,750 21.18 21.39 20.64 35,600 1,900 1.5
01/08/2017
21.18
 42,110 21.35 21.58 21.18 8,200 490 0.3
31/07/2017
21.35
 174,340 20.31 21.35 20.64 8,690 21,580 -0.6
28/07/2017
20.31
 47,270 20.50 20.50 20.31 8,970 0 0.4
27/07/2017
20.50
 44,090 20.55 20.55 20.41 8,090 500 0.3
26/07/2017
20.55
 32,320 20.55 20.64 20.27 4,200 5,730 -0.1
25/07/2017
20.55
 50,580 20.03 20.88 20.17 10 15,110 -0.7
24/07/2017
20.03
 141,140 21.11 21.11 19.63 3,980 29,940 -1.1
21/07/2017
21.11
 69,560 21.79 21.79 21.11 1,630 6,820 -0.2
20/07/2017
21.79
 46,240 22.05 22.05 21.35 420 1,280 -0.0
19/07/2017
22.05
 203,500 21.98 22.10 21.86 147,000 0 6.9
18/07/2017
21.98
 124,880 22.33 22.33 21.91 11,160 0 0.5
17/07/2017
22.33
 184,650 22.05 22.85 21.96 7,630 5,510 0.1
14/07/2017
22.05
 38,690 22.05 22.05 21.91 1,910 0 0.1
13/07/2017
22.05
 55,600 22.21 22.21 21.96 11,540 2,900 0.4
12/07/2017
22.21
 94,300 22.52 22.57 22.00 1,870 6,900 -0.2
11/07/2017
22.52
 45,960 22.47 22.80 22.28 90 0 0.0
10/07/2017
22.47
 95,480 23.04 23.13 22.47 870 200 0.0
07/07/2017
23.04
 141,970 23.55 23.69 22.99 10,780 500 0.5
06/07/2017
23.55
 58,300 23.65 23.88 23.55 3,930 3,000 0.0
05/07/2017
23.65
 75,920 23.74 23.83 23.65 14,010 1,000 0.7
04/07/2017
23.74
 135,420 24.21 24.21 23.69 11,760 6,000 0.3
03/07/2017
24.21
 56,530 24.30 24.44 24.16 380 0 0.0
30/06/2017
24.30
 80,130 24.30 24.40 24.21 19,900 10 1.0
29/06/2017
24.30
 203,680 24.26 24.40 24.02 10,750 5,010 0.3
28/06/2017
24.26
 181,070 24.30 24.44 24.07 8,080 95,790 -4.5
27/06/2017
24.30
 90,460 24.40 24.87 24.16 1,700 1,820 -0.0
26/06/2017
24.40
 892,260 23.46 24.87 23.22 3,320 449,050 -22.4
23/06/2017
23.46
 198,640 23.41 23.46 22.94 7,870 3,700 0.2
22/06/2017
23.41
 192,130 23.65 23.74 23.32 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
23.65
 173,980 23.46 23.93 23.50 4,200 11,800 -0.4
20/06/2017
23.46
 266,770 23.72 23.89 23.23 11,430 40,560 -2.1
19/06/2017
23.72
 124,960 23.52 23.79 23.56 2,420 10 0.2
16/06/2017
23.52
 67,530 23.46 23.59 23.29 6,010 0 0.4
15/06/2017
23.46
 110,530 23.62 23.79 23.39 5,200 1,810 0.2
14/06/2017
23.62
 158,190 23.33 23.62 23.36 5,280 2,130 0.2
13/06/2017
23.33
 171,970 23.09 23.42 23.09 12,760 22,280 -0.7
12/06/2017
23.09
 216,810 22.17 23.26 22.47 14,150 930 0.9
09/06/2017
22.17
 101,450 22.10 22.40 21.97 850 168,750 -11.1
08/06/2017
22.10
 157,780 22.73 22.73 22.10 20,750 130,000 -7.4
07/06/2017
22.73
 109,640 22.80 23.09 22.47 5,790 86,110 -5.5
06/06/2017
22.80
 97,220 23.13 23.46 22.76 2,830 85,490 -5.7
05/06/2017
23.13
 225,690 23.13 23.69 23.13 11,180 305,300 -20.6
02/06/2017
23.13
 212,600 23.13 23.52 23.06 100,390 173,960 -5.1
01/06/2017
23.13
 198,620 22.93 23.79 23.09 1,500 146,730 -10.2
31/05/2017
22.93
 26,680 22.96 23.13 22.80 600 0 0.0
30/05/2017
22.96
 29,630 23.13 23.39 22.96 0 0 0
29/05/2017
23.13
 210,000 22.53 23.36 23.03 51,170 131,210 -5.6
26/05/2017
22.53
 64,550 22.24 22.63 22.33 16,740 44,530 -1.9
25/05/2017
22.24
 17,260 22.00 22.40 22.10 1,000 3,200 -0.1
24/05/2017
22.00
 17,730 22.20 22.20 21.90 1,000 520 0.0
23/05/2017
22.20
 69,540 22.53 22.57 22.14 3,480 61,470 -3.9
22/05/2017
22.53
 23,860 22.57 23.13 22.50 360 4,800 -0.3
19/05/2017
22.57
 13,640 22.57 22.76 22.47 500 2,720 -0.2
18/05/2017
22.57
 16,250 22.86 22.86 22.57 0 3,300 -0.2
17/05/2017
22.86
 26,910 22.63 22.96 22.73 1,000 860 0.0
16/05/2017
22.63
 16,630 22.80 22.86 22.63 0 1,000 -0.1

Chính sách bảo mật | Điều khoản sử dụng |