CTCP Tàu cao tốc Superdong - Kiên Giang (skg)

7.39
-0.03
(-0.40%)
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
(2026-08-12) 		-0.08 -1.04% 854,000 38,100 0
7.42
7.80
7.42
2 tháng
(2026-07-13) 		-0.72 -8.66% 2,027,000 102,742 0
7.42
8.31
7.42
3 tháng
(2026-06-15) 		-1.11 -12.76% 2,889,900 131,642 0
7.42
8.70
7.42
6 tháng
(2026-03-16) 		-1.29 -14.55% 7,458,100 327,642 0.0
7.42
9.17
7.42
12 tháng
(2025-09-16) 		-2.80 -26.98% 21,600,700 224,042 -1.1
7.42
10.58
7.42
24 tháng
(2024-09-23) 		-3.73 -32.94% 85,223,000 -637,244 -6.5
7.42
11.68
7.42
36 tháng
(2023-09-27) 		-5.54 -42.21% 198,953,000 2,601,136 35.7
7.42
14.17
7.42
60 tháng
(2021-10-07) 		-5.49 -41.95% 502,058,000 -1,617,967 -69.2
7.42
20.24
7.42
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
15/05/2017
22.80
 11,330 22.63 23.09 22.63 2,120 0 0.1
12/05/2017
22.63
 24,470 22.30 22.80 22.20 1,300 1,000 0.0
11/05/2017
22.30
 48,610 22.50 22.53 22.30 0 0 0
10/05/2017
22.50
 20,820 22.47 22.60 22.47 2,110 2,120 -0.0
09/05/2017
22.47
 39,160 22.86 22.86 22.40 0 1,300 -0.1
08/05/2017
22.86
 22,270 22.93 23.13 22.86 3,500 0 0.2
05/05/2017
22.93
 15,490 22.60 23.09 22.63 0 2,110 -0.1
04/05/2017
22.60
 33,240 22.14 22.63 22.14 0 0 0
03/05/2017
22.14
 111,620 23.33 23.36 22.00 10,020 3,500 0.5
28/04/2017
23.33
 53,610 23.69 23.69 23.33 0 0 0
27/04/2017
23.69
 23,590 23.62 23.76 23.56 0 0 0
26/04/2017
23.62
 24,400 23.62 23.79 23.62 1,000 10,020 -0.6
25/04/2017
23.62
 7,240 23.56 23.72 23.49 750 0 0.1
24/04/2017
23.56
 32,650 23.72 23.95 23.46 154,600 154,600 0
21/04/2017
23.72
 42,210 23.82 24.09 23.69 3,000 1,000 0.1
20/04/2017
23.82
 39,830 24.12 24.42 23.82 2,190 750 0.1
19/04/2017
24.12
 95,350 24.32 24.61 24.12 32,010 0 2.4
18/04/2017
24.32
 50,900 23.76 24.45 23.85 30,000 3,000 2.0
17/04/2017
23.76
 15,760 23.72 23.99 23.69 2,000 2,180 -0.0
14/04/2017
23.72
 34,790 23.79 23.79 23.49 400 12,010 -0.8
13/04/2017
23.79
 67,020 24.02 24.02 23.76 111,240 161,240 -3.6
12/04/2017
24.02
 46,550 24.45 24.45 24.02 0 0 0
11/04/2017
24.45
 34,050 24.55 24.68 24.18 16,070 2,400 1.0
10/04/2017
24.55
 32,730 24.25 24.55 24.25 13,980 0 1.0
07/04/2017
24.25
 14,360 24.45 24.51 24.25 3,030 0 0.2
05/04/2017
24.45
 16,210 24.48 24.48 24.28 5,150 0 0.4
04/04/2017
24.48
 40,300 24.51 24.65 24.45 80,000 80,050 -0.0
03/04/2017
24.51
 8,930 24.42 24.61 24.48 410 500 -0.0
31/03/2017
24.42
 13,730 24.61 24.88 24.28 2,080 0 0.2
30/03/2017
24.61
 12,210 24.91 24.91 24.48 0 0 0
29/03/2017
24.91
 6,900 24.91 24.91 24.58 820 0 0.1
28/03/2017
24.91
 11,890 25.04 25.04 24.45 41,370 40,000 0.1
27/03/2017
25.04
 13,150 25.11 25.11 24.81 2,000 1,530 0.0
24/03/2017
25.11
 58,470 25.11 25.11 24.78 3,050 540 0.2
23/03/2017
25.11
 17,070 25.08 25.11 24.78 2,040 0 0.2
22/03/2017
25.08
 55,210 25.11 25.61 24.78 1,480 12,100 -0.8
21/03/2017
25.11
 106,740 24.78 25.51 24.61 2,330 12,600 -0.8
20/03/2017
24.78
 78,360 24.42 24.78 24.02 3,640 11,010 -0.5
17/03/2017
24.42
 94,720 23.72 24.81 23.72 0 5,490 -0.4
16/03/2017
23.72
 84,160 24.05 24.12 23.62 10 6,620 -0.5
15/03/2017
24.05
 21,880 24.38 24.45 24.05 100 0 0.0
14/03/2017
24.38
 12,860 23.95 24.42 23.85 0 0 0
13/03/2017
23.95
 70,880 24.28 24.28 23.79 10,600 80 0.8
10/03/2017
24.28
 76,690 24.75 24.75 24.28 22,930 0 1.7
09/03/2017
24.75
 22,200 24.78 24.91 24.45 20 0 0.0
08/03/2017
24.78
 29,110 25.01 25.04 24.51 4,000 0 0.3
07/03/2017
25.01
 92,590 25.34 25.37 25.01 3,000 0 0.2
06/03/2017
25.34
 17,770 25.41 25.44 25.27 50 0 0.0
03/03/2017
25.41
 7,360 25.44 25.44 25.31 2,050 0 0.2
02/03/2017
25.44
 4,840 25.44 25.61 25.31 40,000 40,000 0
01/03/2017
25.44
 9,430 25.44 25.51 25.31 520 0 0.0
28/02/2017
25.44
 14,550 25.44 25.64 25.41 4,900 0 0.4
27/02/2017
25.44
 8,050 25.34 25.64 25.34 10 0 0.0
24/02/2017
25.34
 14,130 25.44 25.47 25.31 0 0 0
23/02/2017
25.44
 48,230 26.10 26.10 25.44 303,920 301,000 0.2
22/02/2017
26.10
 36,700 26.46 26.46 26.10 8,870 0 0.7
21/02/2017
26.46
 49,170 26.50 26.63 26.30 10,300 0 0.8
20/02/2017
26.50
 33,950 26.70 26.76 26.43 14,160 0 1.1
17/02/2017
26.70
 39,770 26.83 26.89 26.56 111,230 95,500 1.3
16/02/2017
26.83
 54,870 26.50 27.16 26.53 29,700 0 2.4
15/02/2017
26.50
 25,100 26.66 26.73 26.46 1,420 200 0.1
14/02/2017
26.66
 97,730 26.93 27.06 26.43 32,350 10,000 1.8
13/02/2017
26.93
 99,720 27.39 27.42 26.93 442,010 422,250 1.6
10/02/2017
27.39
 52,400 27.36 27.42 27.26 26,730 11,100 1.3
09/02/2017
27.36
 113,380 26.46 27.36 26.56 21,470 32,020 -0.9
08/02/2017
26.46
 168,650 26.20 26.60 26.20 24,620 93,450 -5.5
07/02/2017
26.20
 66,010 26.03 26.20 25.84 0 10,550 -0.8
06/02/2017
26.03
 34,790 25.77 26.10 25.44 22,680 8,070 1.1
03/02/2017
25.77
 45,650 25.77 25.77 25.44 9,330 0 0.7
02/02/2017
25.77
 15,230 26.23 26.23 25.70 0 0 0
25/01/2017
26.23
 23,420 25.44 26.23 25.27 3,000 700 0.2

Chính sách bảo mật | Điều khoản sử dụng |