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)
21/09/2016
31.54
 48,520 31.47 31.71 31.47 4,110 19,870 -1.4
20/09/2016
31.47
 63,660 32.03 32.13 31.26 3,260 5,000 -0.2
19/09/2016
32.03
 32,530 31.99 32.31 31.99 440 240 0.0
16/09/2016
31.99
 60,000 31.99 31.99 31.75 18,250 500 1.6
15/09/2016
31.99
 96,730 32.17 32.17 31.85 8,530 4,000 0.4
14/09/2016
32.17
 67,290 32.45 32.62 32.17 2,800 9,760 -0.6
13/09/2016
32.45
 17,170 32.41 32.73 32.34 510 5,000 -0.4
12/09/2016
32.41
 64,130 33.04 33.04 32.27 11,330 0 1.1
09/09/2016
33.04
 37,100 33.22 33.39 32.87 10,580 2,360 0.8
08/09/2016
33.22
 38,720 33.57 33.57 33.22 680 2,440 -0.2
07/09/2016
33.57
 219,690 32.34 34.09 32.34 45,630 1,930 4.1
06/09/2016
32.34
 630,560 32.17 32.69 31.99 401,260 10,000 36.1
05/09/2016
32.17
 72,360 32.34 32.52 32.17 12,270 120 1.1
01/09/2016
32.34
 29,850 32.34 32.52 32.17 2,040 0 0.2
31/08/2016
32.34
 48,430 32.69 32.69 32.17 0 11,760 -1.1
30/08/2016
32.69
 234,150 32.34 32.69 32.17 184,240 174,800 0.9
29/08/2016
32.34
 57,630 33.22 33.22 32.34 10,340 28,360 -1.7
26/08/2016
33.22
 103,480 32.52 33.22 32.34 12,490 38,870 -2.5
25/08/2016
32.52
 81,420 32.69 32.69 32.52 33,250 33,390 -0.0
24/08/2016
32.69
 47,070 33.22 33.57 32.69 1,690 16,600 -1.4
23/08/2016
33.22
 27,400 33.22 33.22 32.87 0 0 0
22/08/2016
33.22
 37,620 34.09 34.09 33.22 9,520 15,000 -0.5
19/08/2016
34.09
 98,810 34.09 34.27 33.57 51,410 54,410 -0.3
18/08/2016
34.09
 248,770 33.04 34.27 33.04 4,240 84,680 -7.8
17/08/2016
33.04
 32,370 32.87 33.04 32.69 3,010 9,200 -0.6
16/08/2016
32.87
 73,630 32.34 33.04 32.34 45,480 10,490 3.3
15/08/2016
32.34
 31,730 32.17 32.69 32.17 18,840 0 1.7
12/08/2016
32.17
 53,130 32.87 33.04 32.17 10 7,340 -0.7
11/08/2016
32.87
 34,900 32.69 32.87 32.34 3,600 120 0.3
10/08/2016
32.69
 34,590 32.52 32.69 32.34 650 2,000 -0.1
09/08/2016
32.52
 37,480 32.34 32.52 32.17 20,230 2,170 1.7
08/08/2016
32.34
 21,290 31.82 32.34 31.64 5,100 0 0.5
05/08/2016
31.82
 27,180 31.82 31.99 31.64 13,550 0 1.2
04/08/2016
31.82
 19,860 31.99 32.17 31.82 5,400 11,870 -0.6
03/08/2016
31.99
 53,890 31.99 32.34 31.64 31,560 700 2.8
02/08/2016
31.99
 25,860 32.52 32.52 31.82 9,460 0 0.9
01/08/2016
32.52
 78,620 33.04 33.22 32.34 14,580 52,070 -3.5
29/07/2016
33.04
 125,920 32.17 33.57 32.17 4,100 78,860 -7.0
28/07/2016
32.17
 12,750 31.99 32.34 31.99 2,470 330 0.2
27/07/2016
31.99
 20,590 31.99 32.34 31.99 7,470 0 0.7
26/07/2016
31.99
 79,500 31.64 31.99 31.64 50,780 0 4.6
25/07/2016
31.64
 27,800 32.17 32.17 31.64 11,410 0 1.0
22/07/2016
32.17
 104,390 32.17 32.34 31.47 70,220 2,710 6.2
21/07/2016
32.17
 105,550 32.52 32.69 32.17 52,400 19,520 3.0
20/07/2016
32.52
 115,400 32.87 33.04 32.52 45,240 60,460 -1.4
19/07/2016
32.87
 109,190 32.69 33.22 32.52 52,620 35,000 1.6
18/07/2016
32.69
 72,050 33.22 33.22 32.52 4,700 1,620 0.3
15/07/2016
33.22
 179,130 33.22 33.22 32.34 118,190 134,910 -1.6
14/07/2016
33.22
 60,680 33.39 33.74 33.22 18,470 15,700 0.3
13/07/2016
33.39
 57,920 32.87 33.39 32.87 2,300 0 0.2
12/07/2016
32.87
 80,400 32.87 33.22 32.69 31,310 12,270 1.8
11/07/2016
32.87
 158,440 34.27 34.27 32.87 39,850 3,100 3.5
08/07/2016
34.27
 81,470 34.61 34.79 33.92 2,000 2,700 -0.1
07/07/2016
34.61
 164,430 34.44 34.61 34.27 28,790 22,870 0.6
06/07/2016
34.44
 112,020 34.27 34.96 34.27 16,000 20,930 -0.5
05/07/2016
34.27
 117,600 35.31 36.01 34.27 19,670 59,900 -4.0
04/07/2016
35.31
 176,980 34.27 35.31 34.61 20,120 70,060 -5.0
01/07/2016
34.27
 124,260 34.61 34.79 34.27 0 78,830 -7.7
30/06/2016
34.61
 281,080 33.04 34.79 33.04 37,000 76,820 -3.9
29/06/2016
33.04
 77,810 33.22 33.57 33.04 0 27,430 -2.6
28/06/2016
33.22
 43,440 33.22 33.39 33.04 2,110 10,000 -0.7
27/06/2016
33.22
 25,890 33.39 33.39 32.87 100 0 0.0
24/06/2016
33.39
 154,000 33.39 33.39 32.52 108,570 5,780 9.6
23/06/2016
33.39
 70,420 33.04 33.39 32.87 39,720 44,310 -0.4
22/06/2016
33.04
 172,300 33.74 33.74 32.87 81,340 20,500 5.8
21/06/2016
33.74
 142,120 32.87 33.92 33.22 22,500 40,000 -1.7
20/06/2016
32.87
 56,110 32.87 33.22 32.87 13,700 29,730 -1.5
17/06/2016
32.87
 102,600 33.22 33.22 32.17 30,270 95,410 -6.1
16/06/2016
33.22
 119,330 33.57 33.57 32.87 2,800 98,450 -9.1
15/06/2016
33.57
 63,730 34.27 34.27 33.22 500 52,920 -5.0
14/06/2016
34.27
 30,400 34.27 34.27 33.74 0 24,170 -2.3
13/06/2016
34.27
 32,750 34.44 34.44 34.09 20,000 200 1.9
10/06/2016
34.44
 18,590 34.27 34.61 34.27 190 0 0.0
09/06/2016
34.27
 20,390 33.92 34.27 33.92 8,000 0 0.8
08/06/2016
33.92
 45,210 33.22 34.09 33.22 7,470 10,000 -0.2
07/06/2016
33.22
 23,150 33.57 33.57 33.22 300 1,210 -0.1
06/06/2016
33.57
 87,750 34.44 34.44 33.22 1,010 53,300 -5.0
03/06/2016
34.44
 49,000 33.92 34.79 34.09 0 11,600 -1.1
02/06/2016: Cổ tức tiền mặt tỉ lệ: 10%
Thưởng cổ phiếu / Chia tách cổ phiếu: 5/2 (Volume + 40%, Ratio=0.40)
02/06/2016
33.92
 106,950 32.22 34.44 33.04 2,000 39,700 -3.7
01/06/2016
32.22
 39,420 32.46 32.71 31.97 2,190 14,400 -1.6
31/05/2016
32.46
 39,270 32.46 32.96 31.97 16,180 7,600 1.1
30/05/2016
32.46
 21,400 32.46 32.46 31.97 20 4,890 -0.6
27/05/2016
32.46
 52,920 31.23 32.46 30.98 9,950 20,720 -1.4
26/05/2016
31.23
 84,530 32.22 32.22 30.98 1,620 36,300 -4.4
25/05/2016
32.22
 52,110 31.72 32.22 30.98 3,530 13,000 -1.2
24/05/2016
31.72
 31,230 32.46 32.71 31.72 0 0 0
23/05/2016
32.46
 57,520 32.71 33.46 32.22 1,590 0 0.2
20/05/2016
32.71
 39,320 32.71 33.21 32.71 470 20 0.1
19/05/2016
32.71
 20,330 32.46 32.96 32.46 10 480 -0.1
18/05/2016
32.46
 39,980 32.71 33.46 32.46 22,850 20 3.0
17/05/2016
32.71
 80,110 31.47 33.21 31.47 38,570 200 5.1
16/05/2016
31.47
 59,660 30.73 31.72 30.73 22,000 0 2.8
13/05/2016
30.73
 38,620 29.99 30.73 29.99 6,070 2,700 0.4
12/05/2016
29.99
 41,740 30.23 30.23 29.99 14,440 25,040 -1.3
11/05/2016
30.23
 34,450 29.99 30.23 29.99 0 27,250 -3.3
10/05/2016
29.99
 41,430 29.74 30.23 29.49 9,900 32,800 -2.7
09/05/2016
29.74
 67,150 30.23 30.23 29.49 42,930 58,650 -1.9
06/05/2016
30.23
 11,410 30.73 30.73 29.99 300 1,510 -0.1
05/05/2016
30.73
 103,310 29.49 30.73 29.24 49,000 46,750 0.3
04/05/2016
29.49
 41,110 29.99 30.23 29.24 2,090 30,000 -3.3

Chính sách bảo mật | Điều khoản sử dụng |